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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 2,297.5 | 2,390 | 2,290 | 2,390 | +107.5 | +4.7% | 336,800 |
| 2015/11/20 | 2,290 | 2,307.5 | 2,230 | 2,282.5 | +30 | +1.3% | 249,800 |
| 2015/11/19 | 2,295 | 2,297.5 | 2,230 | 2,252.5 | -42.5 | -1.9% | 310,000 |
| 2015/11/18 | 2,325 | 2,332.5 | 2,275 | 2,295 | -10 | -0.4% | 346,600 |
| 2015/11/17 | 2,200 | 2,322.5 | 2,192.5 | 2,305 | +135 | +6.2% | 566,800 |
| 2015/11/16 | 2,187.5 | 2,200 | 2,165 | 2,170 | -42.5 | -1.9% | 141,800 |
| 2015/11/13 | 2,140 | 2,225 | 2,135 | 2,212.5 | +57.5 | +2.7% | 355,400 |
| 2015/11/12 | 2,025 | 2,192.5 | 2,025 | 2,155 | +160 | +8% | 595,400 |
| 2015/11/11 | 2,080 | 2,105 | 1,980 | 1,995 | -145 | -6.8% | 438,600 |
| 2015/11/10 | 2,177.5 | 2,177.5 | 2,132.5 | 2,140 | -50 | -2.3% | 238,200 |
| 2015/11/09 | 2,055 | 2,207.5 | 2,052.5 | 2,190 | +142.5 | +7% | 486,600 |
| 2015/11/06 | 2,040 | 2,055 | 2,015 | 2,047.5 | +17.5 | +0.9% | 80,000 |
| 2015/11/05 | 2,030 | 2,067.5 | 2,015 | 2,030 | -12.5 | -0.6% | 149,000 |
| 2015/11/04 | 2,055 | 2,070 | 2,025 | 2,042.5 | -12.5 | -0.6% | 136,400 |
| 2015/11/02 | 2,010 | 2,080 | 2,007.5 | 2,055 | +40 | +2% | 177,600 |
| 2015/10/30 | 2,007.5 | 2,037.5 | 1,995 | 2,015 | +7.5 | +0.4% | 155,800 |
| 2015/10/29 | 1,990 | 2,017.5 | 1,975 | 2,007.5 | +22.5 | +1.1% | 203,600 |
| 2015/10/28 | 1,962.5 | 1,990 | 1,935 | 1,985 | +20 | +1% | 143,800 |
| 2015/10/27 | 2,040 | 2,050 | 1,960 | 1,965 | -77.5 | -3.8% | 236,800 |
| 2015/10/26 | 2,042.5 | 2,050 | 2,027.5 | 2,042.5 | +45 | +2.3% | 162,200 |
| 2015/10/23 | 2,025 | 2,047.5 | 1,985 | 1,997.5 | +2.5 | +0.1% | 134,600 |
| 2015/10/22 | 1,995 | 2,030 | 1,980 | 1,995 | ±0 | ±0% | 154,400 |
| 2015/10/21 | 1,927.5 | 2,000 | 1,922.5 | 1,995 | +67.5 | +3.5% | 238,600 |
| 2015/10/20 | 1,937.5 | 1,945 | 1,915 | 1,927.5 | -10 | -0.5% | 66,600 |
| 2015/10/19 | 1,947.5 | 1,950 | 1,905 | 1,937.5 | +5 | +0.3% | 105,600 |
| 2015/10/16 | 1,965 | 1,975 | 1,912.5 | 1,932.5 | -15 | -0.8% | 99,000 |
| 2015/10/15 | 1,897.5 | 1,967.5 | 1,877.5 | 1,947.5 | +32.5 | +1.7% | 151,400 |
| 2015/10/14 | 1,955 | 1,957.5 | 1,897.5 | 1,915 | -60 | -3% | 185,000 |
| 2015/10/13 | 1,935 | 1,980 | 1,932.5 | 1,975 | +65 | +3.4% | 194,200 |
| 2015/10/09 | 1,880 | 1,920 | 1,872.5 | 1,910 | +17.5 | +0.9% | 186,200 |
| 2015/10/08 | 1,825 | 1,907.5 | 1,825 | 1,892.5 | +80 | +4.4% | 315,800 |
| 2015/10/07 | 1,740 | 1,837.5 | 1,740 | 1,812.5 | +72.5 | +4.2% | 293,600 |
| 2015/10/06 | 1,715 | 1,772.5 | 1,715 | 1,740 | +40 | +2.4% | 194,400 |
| 2015/10/05 | 1,632.5 | 1,710 | 1,625 | 1,700 | +87.5 | +5.4% | 240,400 |
| 2015/10/02 | 1,590 | 1,620 | 1,572.5 | 1,612.5 | +15 | +0.9% | 98,800 |
| 2015/10/01 | 1,540 | 1,610 | 1,535 | 1,597.5 | +60 | +3.9% | 125,000 |
| 2015/09/30 | 1,555 | 1,557.5 | 1,505 | 1,537.5 | -5 | -0.3% | 108,400 |
| 2015/09/29 | 1,520 | 1,625 | 1,480 | 1,542.5 | -17.5 | -1.1% | 344,400 |
| 2015/09/28 | 1,565 | 1,585 | 1,535 | 1,560 | -37.5 | -2.3% | 142,800 |
| 2015/09/25 | 1,567.5 | 1,597.5 | 1,512.5 | 1,597.5 | +37.5 | +2.4% | 233,800 |
| 2015/09/24 | 1,482 | 1,680 | 1,456 | 1,560 | +78.5 | +5.3% | 666,600 |
| 2015/09/18 | 1,507.5 | 1,510 | 1,479 | 1,481.5 | -18.5 | -1.2% | 56,600 |
| 2015/09/17 | 1,530 | 1,550 | 1,490 | 1,500 | -20 | -1.3% | 102,600 |
| 2015/09/16 | 1,475 | 1,575 | 1,425 | 1,520 | +70 | +4.8% | 435,000 |
| 2015/09/15 | 1,482.5 | 1,525 | 1,450 | 1,450 | -35.5 | -2.4% | 101,600 |
| 2015/09/14 | 1,572.5 | 1,572.5 | 1,470 | 1,485.5 | -57 | -3.7% | 88,400 |
| 2015/09/11 | 1,471.5 | 1,547.5 | 1,471.5 | 1,542.5 | +37.5 | +2.5% | 77,000 |
| 2015/09/10 | 1,473 | 1,512.5 | 1,472.5 | 1,505 | -7.5 | -0.5% | 48,000 |
| 2015/09/09 | 1,475.5 | 1,512.5 | 1,451.5 | 1,512.5 | +104 | +7.4% | 97,200 |
| 2015/09/08 | 1,455 | 1,469.5 | 1,405 | 1,408.5 | -53.5 | -3.7% | 36,200 |
2201～
2250
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
