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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 5,850 | 6,700 | 5,825 | 6,460 | +700 | +12.2% | 11,069,600 |
| 2016/07/04 | 5,720 | 5,920 | 5,690 | 5,760 | +10 | +0.2% | 1,639,600 |
| 2016/07/01 | 5,900 | 5,950 | 5,610 | 5,750 | -70 | -1.2% | 2,937,400 |
| 2016/06/30 | 5,925 | 6,020 | 5,665 | 5,820 | +160 | +2.8% | 4,217,400 |
| 2016/06/29 | 5,550 | 5,950 | 5,250 | 5,660 | -430 | -7.1% | 9,983,000 |
| 2016/06/28 | 5,800 | 6,225 | 5,510 | 6,090 | +645 | +11.8% | 9,049,800 |
| 2016/06/27 | 5,300 | 5,445 | 5,255 | 5,445 | +750 | +16% | 725,000 |
| 2016/06/24 | 4,950 | 5,070 | 4,315 | 4,695 | -165 | -3.4% | 4,240,600 |
| 2016/06/23 | 4,695 | 4,940 | 4,605 | 4,860 | +185 | +4% | 2,472,200 |
| 2016/06/22 | 4,725 | 4,870 | 4,500 | 4,675 | -80 | -1.7% | 3,330,400 |
| 2016/06/21 | 5,190 | 5,545 | 4,750 | 4,755 | -285 | -5.7% | 7,263,000 |
| 2016/06/20 | 4,575 | 5,040 | 4,460 | 5,040 | +750 | +17.5% | 3,319,000 |
| 2016/06/17 | 4,570 | 4,590 | 4,215 | 4,290 | -60 | -1.4% | 1,289,200 |
| 2016/06/16 | 4,615 | 4,710 | 4,300 | 4,350 | -280 | -6% | 1,602,800 |
| 2016/06/15 | 4,515 | 4,745 | 4,475 | 4,630 | +75 | +1.6% | 1,250,800 |
| 2016/06/14 | 4,685 | 4,775 | 4,425 | 4,555 | -205 | -4.3% | 1,647,000 |
| 2016/06/13 | 5,090 | 5,125 | 4,575 | 4,760 | -390 | -7.6% | 2,435,800 |
| 2016/06/10 | 5,085 | 5,250 | 4,960 | 5,150 | +110 | +2.2% | 3,593,200 |
| 2016/06/09 | 4,770 | 5,155 | 4,735 | 5,040 | +215 | +4.5% | 3,604,000 |
| 2016/06/08 | 4,650 | 4,870 | 4,535 | 4,825 | +190 | +4.1% | 4,426,200 |
| 2016/06/07 | 4,085 | 4,770 | 4,075 | 4,635 | +615 | +15.3% | 4,393,800 |
| 2016/06/06 | 3,955 | 4,150 | 3,935 | 4,020 | -10 | -0.2% | 923,000 |
| 2016/06/03 | 3,925 | 4,090 | 3,925 | 4,030 | +95 | +2.4% | 895,800 |
| 2016/06/02 | 3,925 | 4,070 | 3,885 | 3,935 | -215 | -5.2% | 1,437,600 |
| 2016/06/01 | 4,230 | 4,310 | 4,040 | 4,150 | -180 | -4.2% | 1,734,000 |
| 2016/05/31 | 4,375 | 4,460 | 4,305 | 4,330 | -90 | -2% | 895,000 |
| 2016/05/30 | 4,400 | 4,510 | 4,300 | 4,420 | +135 | +3.2% | 1,558,000 |
| 2016/05/27 | 4,115 | 4,295 | 4,060 | 4,285 | +175 | +4.3% | 1,300,200 |
| 2016/05/26 | 4,005 | 4,175 | 3,985 | 4,110 | +55 | +1.4% | 974,200 |
| 2016/05/25 | 4,005 | 4,200 | 3,905 | 4,055 | +50 | +1.2% | 1,491,600 |
| 2016/05/24 | 3,885 | 4,090 | 3,805 | 4,005 | +155 | +4% | 1,467,200 |
| 2016/05/23 | 3,915 | 4,125 | 3,755 | 3,850 | -110 | -2.8% | 1,709,200 |
| 2016/05/20 | 3,885 | 3,960 | 3,700 | 3,960 | +120 | +3.1% | 1,511,800 |
| 2016/05/19 | 3,605 | 3,860 | 3,560 | 3,840 | +345 | +9.9% | 1,631,400 |
| 2016/05/18 | 3,425 | 3,610 | 3,350 | 3,495 | +40 | +1.2% | 1,525,000 |
| 2016/05/17 | 3,200 | 3,470 | 3,175 | 3,455 | +190 | +5.8% | 1,017,000 |
| 2016/05/16 | 3,070 | 3,425 | 3,005 | 3,265 | +225 | +7.4% | 1,438,600 |
| 2016/05/13 | 3,020 | 3,080 | 2,905 | 3,040 | -20 | -0.7% | 894,800 |
| 2016/05/12 | 2,725 | 3,195 | 2,720 | 3,060 | +365 | +13.5% | 3,695,000 |
| 2016/05/11 | 2,695 | 2,695 | 2,695 | 2,695 | +352.5 | +15% | 168,800 |
| 2016/05/10 | 2,245 | 2,357.5 | 2,235 | 2,342.5 | +117.5 | +5.3% | 268,000 |
| 2016/05/09 | 2,210 | 2,232.5 | 2,202.5 | 2,225 | +47.5 | +2.2% | 122,400 |
| 2016/05/06 | 2,195 | 2,210 | 2,130 | 2,177.5 | +27.5 | +1.3% | 123,800 |
| 2016/05/02 | 2,190 | 2,190 | 2,105 | 2,150 | -145 | -6.3% | 227,400 |
| 2016/04/28 | 2,307.5 | 2,352.5 | 2,290 | 2,295 | -17.5 | -0.8% | 111,000 |
| 2016/04/27 | 2,287.5 | 2,335 | 2,282.5 | 2,312.5 | -10 | -0.4% | 84,200 |
| 2016/04/26 | 2,325 | 2,352.5 | 2,275 | 2,322.5 | -20 | -0.9% | 126,000 |
| 2016/04/25 | 2,327.5 | 2,360 | 2,310 | 2,342.5 | +12.5 | +0.5% | 123,800 |
| 2016/04/22 | 2,375 | 2,375 | 2,312.5 | 2,330 | -57.5 | -2.4% | 188,400 |
| 2016/04/21 | 2,425 | 2,425 | 2,352.5 | 2,387.5 | -7.5 | -0.3% | 185,000 |
2051～
2100
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
