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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 3,050 | 3,135 | 3,045 | 3,115 | +40 | +1.3% | 62,700 |
| 2024/06/21 | 3,200 | 3,200 | 3,060 | 3,075 | -150 | -4.7% | 140,600 |
| 2024/06/20 | 3,150 | 3,230 | 3,105 | 3,225 | +45 | +1.4% | 92,100 |
| 2024/06/19 | 3,315 | 3,330 | 3,125 | 3,180 | -115 | -3.5% | 180,700 |
| 2024/06/18 | 3,165 | 3,300 | 3,125 | 3,295 | +175 | +5.6% | 174,600 |
| 2024/06/17 | 3,160 | 3,165 | 3,060 | 3,120 | -45 | -1.4% | 67,700 |
| 2024/06/14 | 2,970 | 3,195 | 2,964 | 3,165 | +125 | +4.1% | 79,000 |
| 2024/06/13 | 3,200 | 3,200 | 3,040 | 3,040 | -110 | -3.5% | 85,000 |
| 2024/06/12 | 3,110 | 3,195 | 3,110 | 3,150 | +40 | +1.3% | 90,000 |
| 2024/06/11 | 3,070 | 3,145 | 3,050 | 3,110 | +55 | +1.8% | 46,200 |
| 2024/06/10 | 2,960 | 3,080 | 2,960 | 3,055 | +45 | +1.5% | 33,200 |
| 2024/06/07 | 2,973 | 3,030 | 2,973 | 3,010 | +36 | +1.2% | 35,200 |
| 2024/06/06 | 3,015 | 3,055 | 2,939 | 2,974 | +2 | +0.1% | 74,500 |
| 2024/06/05 | 3,000 | 3,050 | 2,967 | 2,972 | -73 | -2.4% | 73,100 |
| 2024/06/04 | 3,040 | 3,070 | 3,000 | 3,045 | -40 | -1.3% | 54,800 |
| 2024/06/03 | 3,140 | 3,170 | 3,065 | 3,085 | +15 | +0.5% | 59,700 |
| 2024/05/31 | 3,105 | 3,120 | 3,050 | 3,070 | -5 | -0.2% | 76,200 |
| 2024/05/30 | 2,985 | 3,110 | 2,958 | 3,075 | +55 | +1.8% | 141,700 |
| 2024/05/29 | 3,115 | 3,130 | 3,010 | 3,020 | -80 | -2.6% | 103,800 |
| 2024/05/28 | 3,175 | 3,220 | 3,090 | 3,100 | -5 | -0.2% | 301,600 |
| 2024/05/27 | 2,867 | 3,125 | 2,851 | 3,105 | +388 | +14.3% | 441,600 |
| 2024/05/24 | 2,733 | 2,784 | 2,717 | 2,717 | -66 | -2.4% | 31,600 |
| 2024/05/23 | 2,793 | 2,829 | 2,760 | 2,783 | +2 | +0.1% | 44,800 |
| 2024/05/22 | 2,844 | 2,844 | 2,781 | 2,781 | -91 | -3.2% | 59,400 |
| 2024/05/21 | 2,869 | 2,917 | 2,850 | 2,872 | +7 | +0.2% | 65,600 |
| 2024/05/20 | 2,845 | 2,888 | 2,826 | 2,865 | +5 | +0.2% | 59,900 |
| 2024/05/17 | 2,853 | 2,891 | 2,842 | 2,860 | -38 | -1.3% | 67,200 |
| 2024/05/16 | 2,930 | 2,930 | 2,851 | 2,898 | -17 | -0.6% | 86,900 |
| 2024/05/15 | 2,928 | 2,968 | 2,855 | 2,915 | -13 | -0.4% | 131,100 |
| 2024/05/14 | 2,862 | 2,943 | 2,770 | 2,928 | +166 | +6% | 308,800 |
| 2024/05/13 | 2,702 | 2,768 | 2,681 | 2,762 | +110 | +4.1% | 136,800 |
| 2024/05/10 | 2,651 | 2,655 | 2,605 | 2,652 | +25 | +1% | 45,800 |
| 2024/05/09 | 2,676 | 2,676 | 2,608 | 2,627 | -51 | -1.9% | 28,100 |
| 2024/05/08 | 2,680 | 2,710 | 2,651 | 2,678 | -2 | -0.1% | 61,200 |
| 2024/05/07 | 2,563 | 2,685 | 2,560 | 2,680 | +141 | +5.6% | 72,000 |
| 2024/05/02 | 2,562 | 2,562 | 2,512 | 2,539 | -23 | -0.9% | 22,500 |
| 2024/05/01 | 2,519 | 2,574 | 2,507 | 2,562 | +5 | +0.2% | 20,100 |
| 2024/04/30 | 2,585 | 2,591 | 2,539 | 2,557 | +22 | +0.9% | 30,900 |
| 2024/04/26 | 2,497 | 2,546 | 2,480 | 2,535 | +47 | +1.9% | 34,700 |
| 2024/04/25 | 2,546 | 2,546 | 2,488 | 2,488 | -67 | -2.6% | 34,800 |
| 2024/04/24 | 2,487 | 2,559 | 2,476 | 2,555 | +91 | +3.7% | 61,100 |
| 2024/04/23 | 2,473 | 2,500 | 2,420 | 2,464 | +26 | +1.1% | 32,600 |
| 2024/04/22 | 2,496 | 2,496 | 2,422 | 2,438 | -35 | -1.4% | 41,000 |
| 2024/04/19 | 2,563 | 2,587 | 2,452 | 2,473 | -129 | -5% | 81,000 |
| 2024/04/18 | 2,548 | 2,608 | 2,548 | 2,602 | +67 | +2.6% | 49,800 |
| 2024/04/17 | 2,590 | 2,590 | 2,494 | 2,535 | -48 | -1.9% | 88,600 |
| 2024/04/16 | 2,550 | 2,600 | 2,518 | 2,583 | +6 | +0.2% | 77,500 |
| 2024/04/15 | 2,552 | 2,589 | 2,550 | 2,577 | -25 | -1% | 35,800 |
| 2024/04/12 | 2,612 | 2,651 | 2,601 | 2,602 | +3 | +0.1% | 57,100 |
| 2024/04/11 | 2,510 | 2,610 | 2,510 | 2,599 | +56 | +2.2% | 68,300 |
201～
250
件表示中 / 5967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 | 190,400円 | +25.9% | +25.9% | 4.20% | 17.99倍 | 0.55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 |
| Ｊ・ＴＥＣ | 51,900円 | -0.6% | - | 0.00% | - | 3.60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 |
| リベラウェア | 102,100円 | +59.5% | - | 0.00% | 385.28倍 | 31.29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 |
| 大研医器 | 47,600円 | +3.6% | +3.4% | 4.62% | 13.28倍 | 1.89倍 |
|
医療機器メーカー。真空吸引器など病院感染防止や麻酔関連が主。最先端医療分野開発に意欲 |
| 日本ＭＤＭ | 55,300円 | +7.9% | -20.7% | 2.71% | - | 0.59倍 |
|
骨接合材料・人工関節など整形外科器具の製造販売。約８割を米国で製造、円高メリット銘柄 |
市場注目の銘柄
チャート関連のコラム
