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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,158 | 1,163 | 1,150.5 | 1,159 | +4.5 | +0.4% | 70,400 |
| 2015/01/29 | 1,160 | 1,173.5 | 1,151.5 | 1,154.5 | -19.5 | -1.7% | 77,600 |
| 2015/01/28 | 1,159 | 1,177.5 | 1,156.5 | 1,174 | +9 | +0.8% | 68,800 |
| 2015/01/27 | 1,165 | 1,180 | 1,157 | 1,165 | +2.5 | +0.2% | 55,200 |
| 2015/01/26 | 1,158 | 1,169.5 | 1,150.5 | 1,162.5 | +4.5 | +0.4% | 69,200 |
| 2015/01/23 | 1,170 | 1,185 | 1,156.5 | 1,158 | -7 | -0.6% | 78,600 |
| 2015/01/22 | 1,171.5 | 1,183.5 | 1,155.5 | 1,165 | -9.5 | -0.8% | 81,800 |
| 2015/01/21 | 1,204.5 | 1,213 | 1,167.5 | 1,174.5 | -44 | -3.6% | 165,200 |
| 2015/01/20 | 1,182 | 1,228.5 | 1,176 | 1,218.5 | +48.5 | +4.1% | 178,000 |
| 2015/01/19 | 1,151 | 1,174 | 1,151 | 1,170 | +18 | +1.6% | 56,600 |
| 2015/01/16 | 1,151 | 1,160.5 | 1,139.5 | 1,152 | -9.5 | -0.8% | 166,200 |
| 2015/01/15 | 1,151 | 1,167.5 | 1,150 | 1,161.5 | +8 | +0.7% | 79,800 |
| 2015/01/14 | 1,162.5 | 1,167.5 | 1,150 | 1,153.5 | -5.5 | -0.5% | 95,600 |
| 2015/01/13 | 1,172.5 | 1,173.5 | 1,151.5 | 1,159 | -33 | -2.8% | 180,200 |
| 2015/01/09 | 1,189 | 1,203.5 | 1,187.5 | 1,192 | +1.5 | +0.1% | 95,000 |
| 2015/01/08 | 1,209 | 1,216 | 1,184.5 | 1,190.5 | -18 | -1.5% | 241,600 |
| 2015/01/07 | 1,203.5 | 1,222 | 1,201 | 1,208.5 | -19.5 | -1.6% | 131,600 |
| 2015/01/06 | 1,234 | 1,236 | 1,205 | 1,228 | -23.5 | -1.9% | 161,600 |
| 2015/01/05 | 1,233 | 1,274.5 | 1,231.5 | 1,251.5 | +13.5 | +1.1% | 113,400 |
| 2014/12/30 | 1,275 | 1,284 | 1,227.5 | 1,238 | -46.5 | -3.6% | 165,400 |
| 2014/12/29 | 1,252 | 1,292 | 1,239.5 | 1,284.5 | +57.5 | +4.7% | 364,200 |
| 2014/12/26 | 1,172.5 | 1,227.5 | 1,169 | 1,227 | +56.5 | +4.8% | 249,400 |
| 2014/12/25 | 1,131.5 | 1,179 | 1,130 | 1,170.5 | +33 | +2.9% | 439,600 |
| 2014/12/24 | 1,177.5 | 1,177.5 | 1,131.5 | 1,137.5 | -23.5 | -2% | 380,200 |
| 2014/12/22 | 1,182.5 | 1,183 | 1,154.5 | 1,161 | -25.5 | -2.1% | 238,400 |
| 2014/12/19 | 1,188 | 1,197.5 | 1,185.5 | 1,186.5 | +1 | +0.1% | 149,000 |
| 2014/12/18 | 1,190.5 | 1,210 | 1,183 | 1,185.5 | +5.5 | +0.5% | 176,000 |
| 2014/12/17 | 1,177.5 | 1,187.5 | 1,175.5 | 1,180 | -7 | -0.6% | 101,000 |
| 2014/12/16 | 1,185 | 1,192.5 | 1,175.5 | 1,187 | -5.5 | -0.5% | 128,600 |
| 2014/12/15 | 1,200 | 1,211.5 | 1,192.5 | 1,192.5 | -14.5 | -1.2% | 109,200 |
| 2014/12/12 | 1,241.5 | 1,247.5 | 1,207 | 1,207 | -2.5 | -0.2% | 162,400 |
| 2014/12/11 | 1,194 | 1,223 | 1,193.5 | 1,209.5 | -7.5 | -0.6% | 118,800 |
| 2014/12/10 | 1,195.5 | 1,249 | 1,195.5 | 1,217 | -0.5 | ±0% | 180,400 |
| 2014/12/09 | 1,245 | 1,245 | 1,216 | 1,217.5 | -32.5 | -2.6% | 188,400 |
| 2014/12/08 | 1,276.5 | 1,283.5 | 1,244 | 1,250 | -26.5 | -2.1% | 145,400 |
| 2014/12/05 | 1,300 | 1,300 | 1,276.5 | 1,276.5 | -14 | -1.1% | 82,800 |
| 2014/12/04 | 1,294 | 1,298.5 | 1,282.5 | 1,290.5 | +15 | +1.2% | 103,600 |
| 2014/12/03 | 1,265 | 1,297.5 | 1,259 | 1,275.5 | +14 | +1.1% | 256,600 |
| 2014/12/02 | 1,261.5 | 1,269.5 | 1,251 | 1,261.5 | -1 | -0.1% | 124,200 |
| 2014/12/01 | 1,245 | 1,269.5 | 1,238.5 | 1,262.5 | +27.5 | +2.2% | 153,000 |
| 2014/11/28 | 1,247 | 1,264.5 | 1,235 | 1,235 | -19 | -1.5% | 134,600 |
| 2014/11/27 | 1,234 | 1,274.5 | 1,225.5 | 1,254 | +23 | +1.9% | 275,000 |
| 2014/11/26 | 1,202 | 1,233.5 | 1,192.5 | 1,231 | +39 | +3.3% | 185,800 |
| 2014/11/25 | 1,202 | 1,206.5 | 1,190.5 | 1,192 | -1 | -0.1% | 119,400 |
| 2014/11/21 | 1,189.5 | 1,198.5 | 1,179.5 | 1,193 | +3.5 | +0.3% | 123,600 |
| 2014/11/20 | 1,202.5 | 1,215 | 1,188 | 1,189.5 | -1.5 | -0.1% | 112,600 |
| 2014/11/19 | 1,185.5 | 1,206 | 1,185.5 | 1,191 | +2 | +0.2% | 132,400 |
| 2014/11/18 | 1,198.5 | 1,206.5 | 1,186 | 1,189 | -10 | -0.8% | 209,000 |
| 2014/11/17 | 1,219 | 1,233.5 | 1,198.5 | 1,199 | -20.5 | -1.7% | 154,200 |
| 2014/11/14 | 1,257 | 1,257 | 1,204 | 1,219.5 | -22.5 | -1.8% | 194,600 |
2401～
2450
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
