ブイ・テクノロジーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 6,085 | 6,330 | 6,025 | 6,240 | +245 | +4.1% | 1,127,600 |
| 2016/11/30 | 6,105 | 6,110 | 5,955 | 5,995 | -50 | -0.8% | 567,400 |
| 2016/11/29 | 6,025 | 6,080 | 5,995 | 6,045 | +20 | +0.3% | 306,200 |
| 2016/11/28 | 6,010 | 6,130 | 5,920 | 6,025 | +40 | +0.7% | 575,600 |
| 2016/11/25 | 6,000 | 6,140 | 5,955 | 5,985 | -45 | -0.7% | 650,800 |
| 2016/11/24 | 6,080 | 6,095 | 5,980 | 6,030 | -10 | -0.2% | 410,200 |
| 2016/11/22 | 6,060 | 6,110 | 6,010 | 6,040 | -30 | -0.5% | 359,000 |
| 2016/11/21 | 6,200 | 6,225 | 6,040 | 6,070 | -130 | -2.1% | 506,800 |
| 2016/11/18 | 6,150 | 6,225 | 6,085 | 6,200 | +145 | +2.4% | 729,000 |
| 2016/11/17 | 6,130 | 6,210 | 6,010 | 6,055 | -135 | -2.2% | 735,600 |
| 2016/11/16 | 6,230 | 6,335 | 6,140 | 6,190 | -20 | -0.3% | 624,200 |
| 2016/11/15 | 6,000 | 6,265 | 5,945 | 6,210 | +190 | +3.2% | 936,200 |
| 2016/11/14 | 6,125 | 6,145 | 5,855 | 6,020 | -205 | -3.3% | 1,204,400 |
| 2016/11/11 | 6,335 | 6,385 | 6,025 | 6,225 | -60 | -1% | 972,000 |
| 2016/11/10 | 6,045 | 6,310 | 5,950 | 6,285 | +630 | +11.1% | 842,200 |
| 2016/11/09 | 6,135 | 6,160 | 5,455 | 5,655 | -435 | -7.1% | 1,175,600 |
| 2016/11/08 | 6,200 | 6,250 | 6,075 | 6,090 | -70 | -1.1% | 384,000 |
| 2016/11/07 | 6,205 | 6,260 | 6,020 | 6,160 | +10 | +0.2% | 647,400 |
| 2016/11/04 | 5,865 | 6,170 | 5,840 | 6,150 | +325 | +5.6% | 1,045,000 |
| 2016/11/02 | 6,075 | 6,075 | 5,815 | 5,825 | -325 | -5.3% | 877,800 |
| 2016/11/01 | 6,205 | 6,230 | 6,125 | 6,150 | -115 | -1.8% | 399,600 |
| 2016/10/31 | 6,095 | 6,325 | 6,085 | 6,265 | +135 | +2.2% | 528,000 |
| 2016/10/28 | 6,200 | 6,225 | 6,110 | 6,130 | -70 | -1.1% | 475,800 |
| 2016/10/27 | 6,380 | 6,395 | 6,145 | 6,200 | -135 | -2.1% | 562,600 |
| 2016/10/26 | 6,245 | 6,375 | 6,230 | 6,335 | +115 | +1.8% | 425,400 |
| 2016/10/25 | 6,270 | 6,290 | 6,115 | 6,220 | -25 | -0.4% | 506,600 |
| 2016/10/24 | 6,200 | 6,345 | 6,195 | 6,245 | -5 | -0.1% | 387,600 |
| 2016/10/21 | 6,350 | 6,485 | 6,245 | 6,250 | -100 | -1.6% | 610,000 |
| 2016/10/20 | 6,540 | 6,595 | 6,285 | 6,350 | -190 | -2.9% | 1,276,600 |
| 2016/10/19 | 6,295 | 6,645 | 6,270 | 6,540 | +225 | +3.6% | 1,138,400 |
| 2016/10/18 | 6,200 | 6,390 | 6,085 | 6,315 | +65 | +1% | 642,200 |
| 2016/10/17 | 6,435 | 6,445 | 6,185 | 6,250 | -170 | -2.6% | 629,200 |
| 2016/10/14 | 6,475 | 6,485 | 6,285 | 6,420 | -75 | -1.2% | 780,200 |
| 2016/10/13 | 6,195 | 6,515 | 6,115 | 6,495 | +340 | +5.5% | 1,299,400 |
| 2016/10/12 | 6,415 | 6,590 | 6,100 | 6,155 | -410 | -6.2% | 1,434,000 |
| 2016/10/11 | 6,700 | 6,735 | 6,495 | 6,565 | -120 | -1.8% | 880,600 |
| 2016/10/07 | 6,575 | 6,695 | 6,490 | 6,685 | +205 | +3.2% | 1,323,400 |
| 2016/10/06 | 6,375 | 6,525 | 6,335 | 6,480 | +180 | +2.9% | 1,222,400 |
| 2016/10/05 | 6,215 | 6,330 | 6,175 | 6,300 | +110 | +1.8% | 820,800 |
| 2016/10/04 | 6,195 | 6,240 | 6,105 | 6,190 | +35 | +0.6% | 743,800 |
| 2016/10/03 | 6,000 | 6,215 | 5,920 | 6,155 | +245 | +4.1% | 1,093,800 |
| 2016/09/30 | 6,025 | 6,055 | 5,855 | 5,910 | -170 | -2.8% | 925,600 |
| 2016/09/29 | 6,070 | 6,140 | 5,875 | 6,080 | +55 | +0.9% | 1,143,600 |
| 2016/09/28 | 5,715 | 6,100 | 5,690 | 6,025 | +310 | +5.4% | 1,273,000 |
| 2016/09/27 | 5,550 | 5,745 | 5,480 | 5,715 | +110 | +2% | 609,800 |
| 2016/09/26 | 5,750 | 5,790 | 5,575 | 5,605 | -190 | -3.3% | 686,200 |
| 2016/09/23 | 5,505 | 5,885 | 5,505 | 5,795 | +290 | +5.3% | 1,358,600 |
| 2016/09/21 | 5,475 | 5,625 | 5,375 | 5,505 | +30 | +0.5% | 884,800 |
| 2016/09/20 | 5,700 | 5,775 | 5,450 | 5,475 | -45 | -0.8% | 1,550,000 |
| 2016/09/16 | 5,130 | 5,530 | 5,115 | 5,520 | +560 | +11.3% | 2,767,200 |
1951～
2000
件表示中 / 5870件
類似銘柄と比較する
現在ご覧いただいている「Ｖテクノロジー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ｖテクノロジー | 231,900円 | +25.9% | +25.9% | 3.45% | 21.91倍 | 0.66倍 |
|
液晶、有機ＥＬディスプレーの製造装置で有力。半導体製造装置もマスク検査や後工程など広範 |
| 愛時計 | 198,900円 | +3.6% | +0.8% | 3.52% | 9.68倍 | 0.68倍 |
|
ガス・水道メーター大手。ガス会社と自治体が主顧客。計測技術に強み。一般民需向けを強化 |
| サイバダイン | 18,800円 | - | - | 0.00% | - | 0.62倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。レンタルによる医療・福祉サービス主体 |
| Ｊ・ＴＥＣ | 49,500円 | +17.1% | -16.3% | 0.00% | 231.31倍 | 3.43倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
| セルシード | 56,500円 | -10.5% | - | 0.00% | - | 9.35倍 |
|
東京女子医大発バイオベンチャー。細胞シート培養皿による細胞加工受託と再生医療開発が柱 |
市場注目の銘柄
チャート関連のコラム
