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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 2,399 | 2,416 | 2,350 | 2,370 | -29 | -1.2% | 32,300 |
| 2024/10/24 | 2,370 | 2,410 | 2,366 | 2,399 | +11 | +0.5% | 28,800 |
| 2024/10/23 | 2,422 | 2,436 | 2,388 | 2,388 | -34 | -1.4% | 29,000 |
| 2024/10/22 | 2,487 | 2,497 | 2,420 | 2,422 | -74 | -3% | 39,900 |
| 2024/10/21 | 2,495 | 2,514 | 2,475 | 2,496 | -3 | -0.1% | 35,500 |
| 2024/10/18 | 2,483 | 2,513 | 2,480 | 2,499 | +19 | +0.8% | 16,900 |
| 2024/10/17 | 2,520 | 2,529 | 2,480 | 2,480 | -52 | -2.1% | 37,700 |
| 2024/10/16 | 2,512 | 2,550 | 2,512 | 2,532 | -80 | -3.1% | 36,100 |
| 2024/10/15 | 2,548 | 2,642 | 2,547 | 2,612 | +70 | +2.8% | 40,600 |
| 2024/10/11 | 2,565 | 2,594 | 2,535 | 2,542 | -42 | -1.6% | 32,500 |
| 2024/10/10 | 2,551 | 2,591 | 2,527 | 2,584 | +59 | +2.3% | 45,300 |
| 2024/10/09 | 2,546 | 2,546 | 2,492 | 2,525 | +9 | +0.4% | 37,200 |
| 2024/10/08 | 2,563 | 2,568 | 2,511 | 2,516 | -52 | -2% | 37,000 |
| 2024/10/07 | 2,618 | 2,618 | 2,563 | 2,568 | ±0 | ±0% | 22,900 |
| 2024/10/04 | 2,565 | 2,580 | 2,552 | 2,568 | -18 | -0.7% | 21,800 |
| 2024/10/03 | 2,567 | 2,610 | 2,557 | 2,586 | +68 | +2.7% | 30,300 |
| 2024/10/02 | 2,513 | 2,544 | 2,508 | 2,518 | -47 | -1.8% | 41,700 |
| 2024/10/01 | 2,509 | 2,573 | 2,501 | 2,565 | +75 | +3% | 35,900 |
| 2024/09/30 | 2,514 | 2,545 | 2,476 | 2,490 | -124 | -4.7% | 76,100 |
| 2024/09/27 | 2,616 | 2,648 | 2,602 | 2,614 | -5 | -0.2% | 40,300 |
| 2024/09/26 | 2,597 | 2,625 | 2,580 | 2,619 | +91 | +3.6% | 50,300 |
| 2024/09/25 | 2,526 | 2,568 | 2,508 | 2,528 | -16 | -0.6% | 36,100 |
| 2024/09/24 | 2,554 | 2,590 | 2,530 | 2,544 | +10 | +0.4% | 43,900 |
| 2024/09/20 | 2,558 | 2,575 | 2,521 | 2,534 | +48 | +1.9% | 75,000 |
| 2024/09/19 | 2,478 | 2,509 | 2,465 | 2,486 | +56 | +2.3% | 36,000 |
| 2024/09/18 | 2,470 | 2,474 | 2,406 | 2,430 | -14 | -0.6% | 31,700 |
| 2024/09/17 | 2,462 | 2,467 | 2,401 | 2,444 | -18 | -0.7% | 44,100 |
| 2024/09/13 | 2,490 | 2,515 | 2,457 | 2,462 | -40 | -1.6% | 30,700 |
| 2024/09/12 | 2,530 | 2,546 | 2,480 | 2,502 | +62 | +2.5% | 38,400 |
| 2024/09/11 | 2,521 | 2,545 | 2,407 | 2,440 | -87 | -3.4% | 85,800 |
| 2024/09/10 | 2,600 | 2,600 | 2,519 | 2,527 | -40 | -1.6% | 34,100 |
| 2024/09/09 | 2,473 | 2,594 | 2,472 | 2,567 | -56 | -2.1% | 56,000 |
| 2024/09/06 | 2,703 | 2,725 | 2,610 | 2,623 | -72 | -2.7% | 44,500 |
| 2024/09/05 | 2,643 | 2,729 | 2,643 | 2,695 | +9 | +0.3% | 56,800 |
| 2024/09/04 | 2,743 | 2,756 | 2,678 | 2,686 | -164 | -5.8% | 102,400 |
| 2024/09/03 | 2,847 | 2,875 | 2,845 | 2,850 | +3 | +0.1% | 16,300 |
| 2024/09/02 | 2,930 | 2,930 | 2,835 | 2,847 | -33 | -1.1% | 28,100 |
| 2024/08/30 | 2,831 | 2,885 | 2,812 | 2,880 | +74 | +2.6% | 32,800 |
| 2024/08/29 | 2,787 | 2,809 | 2,770 | 2,806 | -5 | -0.2% | 38,100 |
| 2024/08/28 | 2,844 | 2,844 | 2,770 | 2,811 | -34 | -1.2% | 36,000 |
| 2024/08/27 | 2,788 | 2,861 | 2,786 | 2,845 | +42 | +1.5% | 40,800 |
| 2024/08/26 | 2,845 | 2,845 | 2,792 | 2,803 | -33 | -1.2% | 43,200 |
| 2024/08/23 | 2,885 | 2,891 | 2,833 | 2,836 | -59 | -2% | 51,400 |
| 2024/08/22 | 2,924 | 2,935 | 2,869 | 2,895 | -28 | -1% | 67,300 |
| 2024/08/21 | 2,834 | 2,923 | 2,824 | 2,923 | +61 | +2.1% | 87,300 |
| 2024/08/20 | 2,877 | 2,897 | 2,853 | 2,862 | +28 | +1% | 81,000 |
| 2024/08/19 | 2,920 | 2,926 | 2,825 | 2,834 | -74 | -2.5% | 136,500 |
| 2024/08/16 | 2,787 | 2,937 | 2,775 | 2,908 | +278 | +10.6% | 298,100 |
| 2024/08/15 | 2,610 | 2,650 | 2,590 | 2,630 | +57 | +2.2% | 53,800 |
| 2024/08/14 | 2,509 | 2,583 | 2,457 | 2,573 | +68 | +2.7% | 77,200 |
201～
250
件表示中 / 6051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 | 287,800円 | +21.3% | +122.1% | 2.78% | 10.07倍 | 0.81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 |
| リベラウェア | 192,900円 | +59.5% | - | 0.00% | 727.92倍 | 59.17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 | 200,900円 | +7.6% | +5.2% | 1.19% | 21.31倍 | 2.88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 |
| ３Ｄマトリックス | 23,100円 | +33.9% | - | 0.00% | 87.84倍 | 15.14倍 |
|
バイオベンチャー。米国ＭＩＴから取得した技術を応用した医療製品の開発に国内外で傾注 |
| リズム | 334,000円 | +2.6% | +55.2% | 4.54% | 13.30倍 | 0.85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
