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 |
---|---|---|---|---|---|---|---|
2014/10/23 | 1,282.5 | 1,290 | 1,266 | 1,275 | -13 | -1% | 112,400 |
2014/10/22 | 1,245 | 1,293.5 | 1,245 | 1,288 | +57.5 | +4.7% | 138,800 |
2014/10/21 | 1,260 | 1,264.5 | 1,230 | 1,230.5 | -41.5 | -3.3% | 196,400 |
2014/10/20 | 1,270 | 1,279.5 | 1,250 | 1,272 | +52 | +4.3% | 133,200 |
2014/10/17 | 1,254.5 | 1,270.5 | 1,220 | 1,220 | -11 | -0.9% | 130,800 |
2014/10/16 | 1,233.5 | 1,258 | 1,215 | 1,231 | -46.5 | -3.6% | 191,400 |
2014/10/15 | 1,222.5 | 1,287 | 1,212.5 | 1,277.5 | +51.5 | +4.2% | 272,800 |
2014/10/14 | 1,242.5 | 1,255.5 | 1,211.5 | 1,226 | -59 | -4.6% | 229,400 |
2014/10/10 | 1,300 | 1,300 | 1,249 | 1,285 | -32.5 | -2.5% | 333,400 |
2014/10/09 | 1,421 | 1,425.5 | 1,315 | 1,317.5 | -118 | -8.2% | 586,400 |
2014/10/08 | 1,415 | 1,440 | 1,405.5 | 1,435.5 | -11 | -0.8% | 131,600 |
2014/10/07 | 1,482.5 | 1,487.5 | 1,445.5 | 1,446.5 | -46.5 | -3.1% | 203,200 |
2014/10/06 | 1,492.5 | 1,510 | 1,479.5 | 1,493 | +31.5 | +2.2% | 101,000 |
2014/10/03 | 1,442 | 1,467.5 | 1,440 | 1,461.5 | +26.5 | +1.8% | 90,400 |
2014/10/02 | 1,435 | 1,464.5 | 1,435 | 1,435 | -46.5 | -3.1% | 186,800 |
2014/10/01 | 1,532.5 | 1,540 | 1,475.5 | 1,481.5 | -66 | -4.3% | 246,200 |
2014/09/30 | 1,572.5 | 1,585 | 1,532.5 | 1,547.5 | -40 | -2.5% | 89,000 |
2014/09/29 | 1,580 | 1,605 | 1,555 | 1,587.5 | +32.5 | +2.1% | 143,600 |
2014/09/26 | 1,535 | 1,610 | 1,520 | 1,555 | +12.5 | +0.8% | 255,000 |
2014/09/25 | 1,575 | 1,582.5 | 1,527.5 | 1,542.5 | -20 | -1.3% | 156,600 |
2014/09/24 | 1,580 | 1,602.5 | 1,557.5 | 1,562.5 | -52.5 | -3.3% | 163,200 |
2014/09/22 | 1,642.5 | 1,647.5 | 1,595 | 1,615 | +2.5 | +0.2% | 154,400 |
2014/09/19 | 1,672.5 | 1,672.5 | 1,575 | 1,612.5 | -40 | -2.4% | 530,800 |
2014/09/18 | 1,585 | 1,657.5 | 1,552.5 | 1,652.5 | +80 | +5.1% | 530,200 |
2014/09/17 | 1,625 | 1,625 | 1,567.5 | 1,572.5 | -42.5 | -2.6% | 266,800 |
2014/09/16 | 1,600 | 1,635 | 1,567.5 | 1,615 | +67.5 | +4.4% | 522,600 |
2014/09/12 | 1,442.5 | 1,572.5 | 1,439 | 1,547.5 | +109.5 | +7.6% | 678,400 |
2014/09/11 | 1,403 | 1,445 | 1,403 | 1,438 | +24.5 | +1.7% | 124,000 |
2014/09/10 | 1,406.5 | 1,422.5 | 1,396 | 1,413.5 | +2.5 | +0.2% | 112,600 |
2014/09/09 | 1,432 | 1,436 | 1,409 | 1,411 | -9.5 | -0.7% | 79,400 |
2014/09/08 | 1,406 | 1,427 | 1,406 | 1,420.5 | +5.5 | +0.4% | 50,400 |
2014/09/05 | 1,427 | 1,431 | 1,404 | 1,415 | -12 | -0.8% | 138,800 |
2014/09/04 | 1,445 | 1,446 | 1,423 | 1,427 | -20.5 | -1.4% | 97,200 |
2014/09/03 | 1,455 | 1,459.5 | 1,440 | 1,447.5 | -0.5 | ±0% | 96,200 |
2014/09/02 | 1,452.5 | 1,464.5 | 1,435 | 1,448 | -3.5 | -0.2% | 82,800 |
2014/09/01 | 1,450.5 | 1,460 | 1,431 | 1,451.5 | +4 | +0.3% | 86,400 |
2014/08/29 | 1,425.5 | 1,454.5 | 1,425.5 | 1,447.5 | +18.5 | +1.3% | 70,800 |
2014/08/28 | 1,441.5 | 1,449.5 | 1,426 | 1,429 | -25.5 | -1.8% | 99,200 |
2014/08/27 | 1,455.5 | 1,462 | 1,435 | 1,454.5 | -7 | -0.5% | 147,400 |
2014/08/26 | 1,486 | 1,494.5 | 1,452.5 | 1,461.5 | -26.5 | -1.8% | 143,800 |
2014/08/25 | 1,452 | 1,497 | 1,450.5 | 1,488 | +47.5 | +3.3% | 147,200 |
2014/08/22 | 1,470 | 1,477 | 1,438.5 | 1,440.5 | -30.5 | -2.1% | 151,400 |
2014/08/21 | 1,462 | 1,487 | 1,461 | 1,471 | -3 | -0.2% | 149,800 |
2014/08/20 | 1,493.5 | 1,510 | 1,465.5 | 1,474 | -22 | -1.5% | 160,400 |
2014/08/19 | 1,475 | 1,499.5 | 1,464.5 | 1,496 | +37.5 | +2.6% | 256,400 |
2014/08/18 | 1,473 | 1,484.5 | 1,435 | 1,458.5 | +35.5 | +2.5% | 297,200 |
2014/08/15 | 1,388.5 | 1,435 | 1,388 | 1,423 | +52.5 | +3.8% | 306,400 |
2014/08/14 | 1,421.5 | 1,422 | 1,360 | 1,370.5 | -50 | -3.5% | 438,800 |
2014/08/13 | 1,450 | 1,450 | 1,401.5 | 1,420.5 | -23 | -1.6% | 211,000 |
2014/08/12 | 1,469.5 | 1,495 | 1,425 | 1,443.5 | -4 | -0.3% | 196,000 |
2451~
2500
件表示中 / 5856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 | 237,300円 | +25.9% | +25.9% | 3.37% | 22.41倍 | 0.65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 | 198,700円 | +3.6% | +0.8% | 3.52% | 9.67倍 | 0.69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 | 18,700円 | - | - | - | - | 0.61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 | 50,000円 | +17.1% | -16.3% | 0.00% | 233.64倍 | 3.47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 | 51,100円 | -10.5% | - | 0.00% | - | 8.45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