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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 8,550 | 8,635 | 8,415 | 8,590 | +10 | +0.1% | 604,600 |
| 2017/03/31 | 8,935 | 8,975 | 8,560 | 8,580 | -340 | -3.8% | 1,072,200 |
| 2017/03/30 | 8,825 | 9,030 | 8,715 | 8,920 | +155 | +1.8% | 1,417,200 |
| 2017/03/29 | 8,500 | 8,775 | 8,495 | 8,765 | +295 | +3.5% | 916,600 |
| 2017/03/28 | 8,490 | 8,490 | 8,355 | 8,470 | +80 | +1% | 323,200 |
| 2017/03/27 | 8,425 | 8,500 | 8,315 | 8,390 | -110 | -1.3% | 424,400 |
| 2017/03/24 | 8,420 | 8,645 | 8,360 | 8,500 | +90 | +1.1% | 598,800 |
| 2017/03/23 | 8,465 | 8,550 | 8,300 | 8,410 | -55 | -0.6% | 446,000 |
| 2017/03/22 | 8,475 | 8,585 | 8,430 | 8,465 | -250 | -2.9% | 680,800 |
| 2017/03/21 | 8,825 | 8,875 | 8,625 | 8,715 | -130 | -1.5% | 887,000 |
| 2017/03/17 | 8,975 | 8,985 | 8,680 | 8,845 | +45 | +0.5% | 1,212,400 |
| 2017/03/16 | 8,590 | 8,875 | 8,555 | 8,800 | +355 | +4.2% | 1,612,600 |
| 2017/03/15 | 8,555 | 8,640 | 8,360 | 8,445 | -175 | -2% | 1,352,800 |
| 2017/03/14 | 8,105 | 8,635 | 8,070 | 8,620 | +580 | +7.2% | 1,819,000 |
| 2017/03/13 | 8,230 | 8,240 | 8,040 | 8,040 | -190 | -2.3% | 521,600 |
| 2017/03/10 | 7,995 | 8,260 | 7,905 | 8,230 | +280 | +3.5% | 815,400 |
| 2017/03/09 | 8,055 | 8,060 | 7,890 | 7,950 | -55 | -0.7% | 423,000 |
| 2017/03/08 | 8,015 | 8,145 | 7,940 | 8,005 | -30 | -0.4% | 527,400 |
| 2017/03/07 | 8,085 | 8,170 | 7,970 | 8,035 | -50 | -0.6% | 534,600 |
| 2017/03/06 | 8,200 | 8,205 | 8,050 | 8,085 | -90 | -1.1% | 426,200 |
| 2017/03/03 | 8,225 | 8,370 | 8,120 | 8,175 | -25 | -0.3% | 684,000 |
| 2017/03/02 | 8,420 | 8,420 | 8,130 | 8,200 | -20 | -0.2% | 849,600 |
| 2017/03/01 | 8,000 | 8,260 | 7,905 | 8,220 | +225 | +2.8% | 877,800 |
| 2017/02/28 | 8,125 | 8,140 | 7,975 | 7,995 | -35 | -0.4% | 553,400 |
| 2017/02/27 | 8,130 | 8,160 | 7,940 | 8,030 | -80 | -1% | 684,800 |
| 2017/02/24 | 8,175 | 8,280 | 8,055 | 8,110 | -110 | -1.3% | 796,000 |
| 2017/02/23 | 8,345 | 8,400 | 8,180 | 8,220 | -100 | -1.2% | 698,200 |
| 2017/02/22 | 8,345 | 8,540 | 8,275 | 8,320 | -45 | -0.5% | 1,005,200 |
| 2017/02/21 | 8,695 | 8,715 | 8,340 | 8,365 | -305 | -3.5% | 1,076,800 |
| 2017/02/20 | 8,550 | 8,760 | 8,455 | 8,670 | +85 | +1% | 936,400 |
| 2017/02/17 | 8,450 | 8,780 | 8,435 | 8,585 | +140 | +1.7% | 1,339,200 |
| 2017/02/16 | 8,535 | 8,640 | 8,360 | 8,445 | -90 | -1.1% | 981,600 |
| 2017/02/15 | 8,815 | 8,860 | 8,490 | 8,535 | -130 | -1.5% | 1,338,600 |
| 2017/02/14 | 9,025 | 9,165 | 8,615 | 8,665 | -670 | -7.2% | 3,548,800 |
| 2017/02/13 | 9,125 | 9,540 | 9,065 | 9,335 | +300 | +3.3% | 2,117,200 |
| 2017/02/10 | 9,015 | 9,130 | 8,855 | 9,035 | +60 | +0.7% | 1,151,200 |
| 2017/02/09 | 8,965 | 9,195 | 8,895 | 8,975 | +40 | +0.4% | 1,293,200 |
| 2017/02/08 | 9,220 | 9,280 | 8,740 | 8,935 | -320 | -3.5% | 2,668,400 |
| 2017/02/07 | 9,290 | 9,420 | 9,105 | 9,255 | -85 | -0.9% | 1,388,000 |
| 2017/02/06 | 9,480 | 9,670 | 9,140 | 9,340 | -25 | -0.3% | 2,571,600 |
| 2017/02/03 | 9,375 | 9,500 | 9,230 | 9,365 | +110 | +1.2% | 1,868,600 |
| 2017/02/02 | 9,120 | 9,445 | 8,960 | 9,255 | +235 | +2.6% | 3,168,600 |
| 2017/02/01 | 9,045 | 9,145 | 8,650 | 9,020 | +125 | +1.4% | 2,974,800 |
| 2017/01/31 | 8,710 | 9,100 | 8,630 | 8,895 | +145 | +1.7% | 4,885,200 |
| 2017/01/30 | 8,175 | 8,805 | 8,100 | 8,750 | +485 | +5.9% | 4,133,400 |
| 2017/01/27 | 8,475 | 8,570 | 8,175 | 8,265 | -320 | -3.7% | 1,875,000 |
| 2017/01/26 | 8,550 | 8,700 | 8,315 | 8,585 | +85 | +1% | 3,570,000 |
| 2017/01/25 | 8,200 | 8,545 | 8,005 | 8,500 | +385 | +4.7% | 4,758,400 |
| 2017/01/24 | 7,900 | 8,610 | 7,875 | 8,115 | +335 | +4.3% | 7,103,400 |
| 2017/01/23 | 6,790 | 8,025 | 6,760 | 7,780 | +1,100 | +16.5% | 6,459,400 |
2051～
2100
件表示中 / 6052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 | 285,400円 | +21.3% | +122.1% | 2.80% | 9.99倍 | 0.81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 |
| ＩＭＶ | 201,100円 | +7.6% | +5.2% | 1.19% | 21.33倍 | 2.88倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
| サイバダイン | 21,000円 | - | - | - | - | 0.71倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタル等による医療サービス主体 |
| リズム | 332,500円 | +2.6% | +55.2% | 4.56% | 13.24倍 | 0.85倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
| ３Ｄマトリックス | 22,600円 | +33.9% | - | 0.00% | 85.93倍 | 14.81倍 |
|
バイオベンチャー。米国ＭＩＴから取得した技術を応用した医療製品の開発に国内外で傾注 |
市場注目の銘柄
チャート関連のコラム
