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 |
|---|---|---|---|---|---|---|---|
| 2016/09/14 | 4,950 | 5,045 | 4,885 | 4,895 | -115 | -2.3% | 610,200 |
| 2016/09/13 | 5,005 | 5,155 | 4,930 | 5,010 | -20 | -0.4% | 979,200 |
| 2016/09/12 | 5,150 | 5,200 | 5,025 | 5,030 | -240 | -4.6% | 560,400 |
| 2016/09/09 | 5,300 | 5,330 | 5,250 | 5,270 | -40 | -0.8% | 339,000 |
| 2016/09/08 | 5,375 | 5,385 | 5,295 | 5,310 | -20 | -0.4% | 403,400 |
| 2016/09/07 | 5,280 | 5,440 | 5,240 | 5,330 | -20 | -0.4% | 650,400 |
| 2016/09/06 | 5,130 | 5,405 | 5,130 | 5,350 | +190 | +3.7% | 843,600 |
| 2016/09/05 | 5,240 | 5,320 | 5,125 | 5,160 | -80 | -1.5% | 695,800 |
| 2016/09/02 | 5,150 | 5,335 | 5,045 | 5,240 | -20 | -0.4% | 1,256,800 |
| 2016/09/01 | 5,510 | 5,575 | 5,250 | 5,260 | -345 | -6.2% | 1,149,800 |
| 2016/08/31 | 5,555 | 5,710 | 5,510 | 5,605 | +55 | +1% | 1,033,600 |
| 2016/08/30 | 5,245 | 5,610 | 5,230 | 5,550 | +200 | +3.7% | 1,630,800 |
| 2016/08/29 | 5,620 | 5,640 | 5,265 | 5,350 | -120 | -2.2% | 1,213,400 |
| 2016/08/26 | 5,700 | 5,720 | 5,375 | 5,470 | -290 | -5% | 1,456,600 |
| 2016/08/25 | 5,990 | 5,990 | 5,690 | 5,760 | -185 | -3.1% | 1,026,200 |
| 2016/08/24 | 6,020 | 6,170 | 5,905 | 5,945 | -105 | -1.7% | 1,028,600 |
| 2016/08/23 | 6,320 | 6,340 | 6,050 | 6,050 | -320 | -5% | 1,278,800 |
| 2016/08/22 | 5,980 | 6,450 | 5,915 | 6,370 | +390 | +6.5% | 2,481,400 |
| 2016/08/19 | 5,850 | 6,050 | 5,850 | 5,980 | +65 | +1.1% | 715,200 |
| 2016/08/18 | 5,865 | 6,105 | 5,785 | 5,915 | -130 | -2.2% | 1,250,000 |
| 2016/08/17 | 6,325 | 6,420 | 6,015 | 6,045 | +15 | +0.2% | 2,007,600 |
| 2016/08/16 | 6,200 | 6,235 | 5,915 | 6,030 | -285 | -4.5% | 1,656,400 |
| 2016/08/15 | 6,595 | 6,810 | 6,260 | 6,315 | +15 | +0.2% | 2,870,200 |
| 2016/08/12 | 6,315 | 6,405 | 6,200 | 6,300 | +30 | +0.5% | 919,000 |
| 2016/08/10 | 6,045 | 6,365 | 6,005 | 6,270 | +185 | +3% | 1,291,000 |
| 2016/08/09 | 6,100 | 6,180 | 5,960 | 6,085 | -95 | -1.5% | 785,800 |
| 2016/08/08 | 6,095 | 6,395 | 6,015 | 6,180 | +155 | +2.6% | 1,630,200 |
| 2016/08/05 | 6,395 | 6,440 | 5,990 | 6,025 | -460 | -7.1% | 2,277,800 |
| 2016/08/04 | 6,135 | 6,525 | 5,755 | 6,485 | +370 | +6.1% | 3,141,000 |
| 2016/08/03 | 6,555 | 6,620 | 6,075 | 6,115 | -545 | -8.2% | 1,404,200 |
| 2016/08/02 | 6,715 | 6,830 | 6,630 | 6,660 | -60 | -0.9% | 599,800 |
| 2016/08/01 | 6,635 | 6,785 | 6,575 | 6,720 | -40 | -0.6% | 659,600 |
| 2016/07/29 | 6,910 | 6,970 | 6,450 | 6,760 | -230 | -3.3% | 1,773,600 |
| 2016/07/28 | 7,055 | 7,195 | 6,790 | 6,990 | +120 | +1.7% | 1,956,800 |
| 2016/07/27 | 6,775 | 7,010 | 6,610 | 6,870 | +320 | +4.9% | 1,760,600 |
| 2016/07/26 | 6,690 | 6,795 | 6,530 | 6,550 | -210 | -3.1% | 983,400 |
| 2016/07/25 | 6,965 | 7,050 | 6,640 | 6,760 | -200 | -2.9% | 1,140,600 |
| 2016/07/22 | 7,170 | 7,335 | 6,825 | 6,960 | -120 | -1.7% | 1,726,600 |
| 2016/07/21 | 7,285 | 7,355 | 6,920 | 7,080 | -55 | -0.8% | 1,667,800 |
| 2016/07/20 | 7,150 | 7,365 | 6,950 | 7,135 | -155 | -2.1% | 2,346,200 |
| 2016/07/19 | 6,600 | 7,320 | 6,550 | 7,290 | +925 | +14.5% | 4,446,400 |
| 2016/07/15 | 6,310 | 6,465 | 6,050 | 6,365 | -20 | -0.3% | 1,530,000 |
| 2016/07/14 | 6,540 | 6,705 | 6,300 | 6,385 | -225 | -3.4% | 2,779,800 |
| 2016/07/13 | 6,095 | 6,730 | 5,940 | 6,610 | +655 | +11% | 5,207,200 |
| 2016/07/12 | 6,130 | 6,145 | 5,925 | 5,955 | -80 | -1.3% | 1,657,600 |
| 2016/07/11 | 6,340 | 6,345 | 5,850 | 6,035 | -15 | -0.2% | 2,255,400 |
| 2016/07/08 | 6,280 | 6,345 | 5,910 | 6,050 | -180 | -2.9% | 3,702,600 |
| 2016/07/07 | 6,715 | 6,820 | 6,135 | 6,230 | -395 | -6% | 6,154,800 |
| 2016/07/06 | 6,445 | 6,650 | 6,300 | 6,625 | +165 | +2.6% | 6,507,400 |
| 2016/07/05 | 5,850 | 6,700 | 5,825 | 6,460 | +700 | +12.2% | 11,069,600 |
2151～
2200
件表示中 / 6019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 | 295,500円 | +21.3% | +122.1% | 2.71% | 10.34倍 | 0.83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 | 224,300円 | +4.9% | +5.2% | 4.01% | 9.40倍 | 0.74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 |
| リベラウェア | 158,500円 | +59.5% | - | 0.00% | 598.11倍 | 48.57倍 |
|
屋内専用の狭小空間点検ドローンの販売・レンタルと、画像データ解析・加工が柱。原発でも採用 |
| ＩＭＶ | 163,500円 | +7.6% | +5.2% | 1.47% | 17.34倍 | 2.34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 |
| リズム | 315,500円 | +2.6% | +55.2% | 4.81% | 14.78倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
