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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,230 | 1,265 | 1,193 | 1,242 | +7 | +0.6% | 208,200 |
| 2014/11/12 | 1,202.5 | 1,244 | 1,198 | 1,235 | +42 | +3.5% | 333,400 |
| 2014/11/11 | 1,183.5 | 1,199 | 1,176.5 | 1,193 | +0.5 | ±0% | 375,000 |
| 2014/11/10 | 1,165.5 | 1,215.5 | 1,132.5 | 1,192.5 | -98 | -7.6% | 1,019,800 |
| 2014/11/07 | 1,339 | 1,358 | 1,284 | 1,290.5 | -47 | -3.5% | 473,200 |
| 2014/11/06 | 1,405 | 1,439.5 | 1,326.5 | 1,337.5 | -35 | -2.6% | 586,200 |
| 2014/11/05 | 1,281 | 1,372.5 | 1,281 | 1,372.5 | +83.5 | +6.5% | 554,000 |
| 2014/11/04 | 1,327.5 | 1,334.5 | 1,278.5 | 1,289 | +7.5 | +0.6% | 232,200 |
| 2014/10/31 | 1,237.5 | 1,284.5 | 1,233 | 1,281.5 | +51.5 | +4.2% | 250,600 |
| 2014/10/30 | 1,250 | 1,261 | 1,230 | 1,230 | -25 | -2% | 150,000 |
| 2014/10/29 | 1,250 | 1,270 | 1,250 | 1,255 | +13 | +1% | 105,800 |
| 2014/10/28 | 1,250 | 1,255 | 1,230 | 1,242 | -27.5 | -2.2% | 191,600 |
| 2014/10/27 | 1,295.5 | 1,297.5 | 1,263 | 1,269.5 | +2 | +0.2% | 162,200 |
| 2014/10/24 | 1,299.5 | 1,315 | 1,266.5 | 1,267.5 | -7.5 | -0.6% | 136,400 |
| 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 |
2451～
2500
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
