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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,455 | 1,480 | 1,425 | 1,461 | -11.5 | -0.8% | 364,200 |
| 2015/04/10 | 1,400.5 | 1,472.5 | 1,400.5 | 1,472.5 | +94 | +6.8% | 657,400 |
| 2015/04/09 | 1,364.5 | 1,382.5 | 1,340.5 | 1,378.5 | +26.5 | +2% | 272,600 |
| 2015/04/08 | 1,394 | 1,394 | 1,335 | 1,352 | -42 | -3% | 454,200 |
| 2015/04/07 | 1,354 | 1,411.5 | 1,351.5 | 1,394 | +84 | +6.4% | 1,422,200 |
| 2015/04/06 | 1,300 | 1,385 | 1,282.5 | 1,310 | +89.5 | +7.3% | 1,524,000 |
| 2015/04/03 | 1,203 | 1,223.5 | 1,201 | 1,220.5 | +9 | +0.7% | 53,200 |
| 2015/04/02 | 1,205 | 1,225.5 | 1,205 | 1,211.5 | +7 | +0.6% | 63,600 |
| 2015/04/01 | 1,217.5 | 1,229.5 | 1,195.5 | 1,204.5 | -13 | -1.1% | 74,200 |
| 2015/03/31 | 1,216 | 1,234 | 1,194 | 1,217.5 | +1.5 | +0.1% | 111,600 |
| 2015/03/30 | 1,225.5 | 1,225.5 | 1,207.5 | 1,216 | -2 | -0.2% | 56,200 |
| 2015/03/27 | 1,212 | 1,247.5 | 1,204.5 | 1,218 | -4 | -0.3% | 80,000 |
| 2015/03/26 | 1,244.5 | 1,244.5 | 1,220 | 1,222 | -25 | -2% | 106,200 |
| 2015/03/25 | 1,224.5 | 1,265 | 1,210 | 1,247 | +19.5 | +1.6% | 227,600 |
| 2015/03/24 | 1,220 | 1,242.5 | 1,219.5 | 1,227.5 | +7.5 | +0.6% | 119,600 |
| 2015/03/23 | 1,194.5 | 1,226 | 1,193 | 1,220 | +37.5 | +3.2% | 185,200 |
| 2015/03/20 | 1,169.5 | 1,190 | 1,161 | 1,182.5 | +20.5 | +1.8% | 90,400 |
| 2015/03/19 | 1,161.5 | 1,167.5 | 1,157.5 | 1,162 | -9.5 | -0.8% | 73,400 |
| 2015/03/18 | 1,180 | 1,182 | 1,159 | 1,171.5 | -6.5 | -0.6% | 78,800 |
| 2015/03/17 | 1,192 | 1,194.5 | 1,173.5 | 1,178 | -14 | -1.2% | 89,400 |
| 2015/03/16 | 1,192 | 1,197 | 1,190.5 | 1,192 | -8 | -0.7% | 92,800 |
| 2015/03/13 | 1,200 | 1,209.5 | 1,192.5 | 1,200 | -2.5 | -0.2% | 88,200 |
| 2015/03/12 | 1,203.5 | 1,210.5 | 1,191 | 1,202.5 | -1 | -0.1% | 98,400 |
| 2015/03/11 | 1,200 | 1,211.5 | 1,190.5 | 1,203.5 | +6 | +0.5% | 133,000 |
| 2015/03/10 | 1,197 | 1,204.5 | 1,188.5 | 1,197.5 | +8.5 | +0.7% | 73,600 |
| 2015/03/09 | 1,197.5 | 1,197.5 | 1,183.5 | 1,189 | -14 | -1.2% | 70,000 |
| 2015/03/06 | 1,219 | 1,220 | 1,198.5 | 1,203 | +14.5 | +1.2% | 154,000 |
| 2015/03/05 | 1,174 | 1,215 | 1,174 | 1,188.5 | +15.5 | +1.3% | 110,600 |
| 2015/03/04 | 1,159.5 | 1,179 | 1,148 | 1,173 | +7.5 | +0.6% | 95,800 |
| 2015/03/03 | 1,179 | 1,186.5 | 1,160.5 | 1,165.5 | -13 | -1.1% | 94,600 |
| 2015/03/02 | 1,205 | 1,210 | 1,177.5 | 1,178.5 | -23 | -1.9% | 134,400 |
| 2015/02/27 | 1,229 | 1,229 | 1,200 | 1,201.5 | -13.5 | -1.1% | 142,800 |
| 2015/02/26 | 1,219 | 1,229.5 | 1,213.5 | 1,215 | +2.5 | +0.2% | 150,200 |
| 2015/02/25 | 1,212 | 1,223.5 | 1,206.5 | 1,212.5 | +6.5 | +0.5% | 184,600 |
| 2015/02/24 | 1,190.5 | 1,213 | 1,180 | 1,206 | +19.5 | +1.6% | 227,800 |
| 2015/02/23 | 1,180 | 1,190 | 1,175 | 1,186.5 | +22 | +1.9% | 145,800 |
| 2015/02/20 | 1,168 | 1,179 | 1,159.5 | 1,164.5 | +2.5 | +0.2% | 46,400 |
| 2015/02/19 | 1,175 | 1,184 | 1,155 | 1,162 | -11.5 | -1% | 97,600 |
| 2015/02/18 | 1,191 | 1,193.5 | 1,167.5 | 1,173.5 | +6 | +0.5% | 116,000 |
| 2015/02/17 | 1,152 | 1,185 | 1,152 | 1,167.5 | +17 | +1.5% | 185,000 |
| 2015/02/16 | 1,149.5 | 1,160 | 1,144 | 1,150.5 | +8 | +0.7% | 102,000 |
| 2015/02/13 | 1,148.5 | 1,153 | 1,135 | 1,142.5 | -6.5 | -0.6% | 67,800 |
| 2015/02/12 | 1,159 | 1,163.5 | 1,146.5 | 1,149 | -8 | -0.7% | 82,400 |
| 2015/02/10 | 1,130 | 1,157 | 1,130 | 1,157 | +21.5 | +1.9% | 123,400 |
| 2015/02/09 | 1,157.5 | 1,165 | 1,132.5 | 1,135.5 | -14 | -1.2% | 152,600 |
| 2015/02/06 | 1,151 | 1,161.5 | 1,143.5 | 1,149.5 | +3 | +0.3% | 49,200 |
| 2015/02/05 | 1,155.5 | 1,159 | 1,140 | 1,146.5 | -10.5 | -0.9% | 73,200 |
| 2015/02/04 | 1,147.5 | 1,162.5 | 1,145 | 1,157 | +24 | +2.1% | 85,000 |
| 2015/02/03 | 1,135 | 1,145 | 1,130.5 | 1,133 | -10 | -0.9% | 69,200 |
| 2015/02/02 | 1,150.5 | 1,153.5 | 1,130 | 1,143 | -16 | -1.4% | 119,400 |
2351～
2400
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
