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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 2,125 | 2,170 | 2,065 | 2,082.5 | -7.5 | -0.4% | 305,200 |
| 2014/06/18 | 2,097.5 | 2,112.5 | 2,065 | 2,090 | -2.5 | -0.1% | 177,200 |
| 2014/06/17 | 2,150 | 2,155 | 2,085 | 2,092.5 | -67.5 | -3.1% | 201,200 |
| 2014/06/16 | 2,192.5 | 2,212.5 | 2,122.5 | 2,160 | +2.5 | +0.1% | 317,600 |
| 2014/06/13 | 2,142.5 | 2,200 | 2,082.5 | 2,157.5 | +40 | +1.9% | 435,400 |
| 2014/06/12 | 2,065 | 2,142.5 | 2,065 | 2,117.5 | +20 | +1% | 284,600 |
| 2014/06/11 | 2,020 | 2,097.5 | 1,995 | 2,097.5 | +75 | +3.7% | 281,400 |
| 2014/06/10 | 2,025 | 2,050 | 1,962.5 | 2,022.5 | -25 | -1.2% | 318,800 |
| 2014/06/09 | 1,997.5 | 2,062.5 | 1,972.5 | 2,047.5 | +97.5 | +5% | 404,600 |
| 2014/06/06 | 1,895 | 1,955 | 1,887.5 | 1,950 | +70 | +3.7% | 208,200 |
| 2014/06/05 | 1,895 | 1,920 | 1,862.5 | 1,880 | +2.5 | +0.1% | 232,000 |
| 2014/06/04 | 1,960 | 1,960 | 1,867.5 | 1,877.5 | -75 | -3.8% | 215,000 |
| 2014/06/03 | 1,935 | 1,965 | 1,890 | 1,952.5 | +27.5 | +1.4% | 206,200 |
| 2014/06/02 | 1,900 | 1,937.5 | 1,890 | 1,925 | +35 | +1.9% | 176,600 |
| 2014/05/30 | 1,890 | 1,920 | 1,860 | 1,890 | +2.5 | +0.1% | 184,200 |
| 2014/05/29 | 1,875 | 1,940 | 1,862.5 | 1,887.5 | -12.5 | -0.7% | 250,600 |
| 2014/05/28 | 1,842.5 | 1,900 | 1,820 | 1,900 | +90 | +5% | 340,000 |
| 2014/05/27 | 1,810 | 1,847.5 | 1,790 | 1,810 | -12.5 | -0.7% | 153,600 |
| 2014/05/26 | 1,780 | 1,842.5 | 1,780 | 1,822.5 | +50 | +2.8% | 257,800 |
| 2014/05/23 | 1,780 | 1,812.5 | 1,745 | 1,772.5 | +12.5 | +0.7% | 237,000 |
| 2014/05/22 | 1,705 | 1,767.5 | 1,675 | 1,760 | +92.5 | +5.5% | 259,600 |
| 2014/05/21 | 1,632.5 | 1,690 | 1,630 | 1,667.5 | +7.5 | +0.5% | 216,000 |
| 2014/05/20 | 1,702.5 | 1,730 | 1,637.5 | 1,660 | -40 | -2.4% | 243,400 |
| 2014/05/19 | 1,747.5 | 1,867.5 | 1,690 | 1,700 | -35 | -2% | 553,400 |
| 2014/05/16 | 1,762.5 | 1,820 | 1,707.5 | 1,735 | -35 | -2% | 216,000 |
| 2014/05/15 | 1,737.5 | 1,822.5 | 1,682.5 | 1,770 | +5 | +0.3% | 398,200 |
| 2014/05/14 | 1,975 | 1,975 | 1,735 | 1,765 | +70 | +4.1% | 1,282,400 |
| 2014/05/13 | 1,630 | 1,705 | 1,605 | 1,695 | +125 | +8% | 236,200 |
| 2014/05/12 | 1,547.5 | 1,582.5 | 1,527.5 | 1,570 | +20 | +1.3% | 137,800 |
| 2014/05/09 | 1,600 | 1,600 | 1,500 | 1,550 | -5 | -0.3% | 117,800 |
| 2014/05/08 | 1,550 | 1,572.5 | 1,530 | 1,555 | +22.5 | +1.5% | 55,200 |
| 2014/05/07 | 1,570 | 1,570 | 1,510 | 1,532.5 | -55 | -3.5% | 48,000 |
| 2014/05/02 | 1,525 | 1,595 | 1,520 | 1,587.5 | +55 | +3.6% | 119,200 |
| 2014/05/01 | 1,492.5 | 1,540 | 1,492.5 | 1,532.5 | +32.5 | +2.2% | 54,200 |
| 2014/04/30 | 1,530 | 1,550 | 1,488.5 | 1,500 | -35 | -2.3% | 89,200 |
| 2014/04/28 | 1,550 | 1,570 | 1,525 | 1,535 | -45 | -2.8% | 98,600 |
| 2014/04/25 | 1,590 | 1,592.5 | 1,545 | 1,580 | +25 | +1.6% | 124,000 |
| 2014/04/24 | 1,605 | 1,607.5 | 1,555 | 1,555 | -70 | -4.3% | 87,800 |
| 2014/04/23 | 1,672.5 | 1,685 | 1,620 | 1,625 | -37.5 | -2.3% | 63,800 |
| 2014/04/22 | 1,637.5 | 1,670 | 1,610 | 1,662.5 | +35 | +2.2% | 102,600 |
| 2014/04/21 | 1,625 | 1,642.5 | 1,607.5 | 1,627.5 | +5 | +0.3% | 39,400 |
| 2014/04/18 | 1,635 | 1,640 | 1,590 | 1,622.5 | +5 | +0.3% | 57,000 |
| 2014/04/17 | 1,635 | 1,660 | 1,570 | 1,617.5 | +32.5 | +2.1% | 130,800 |
| 2014/04/16 | 1,595 | 1,595 | 1,530 | 1,585 | +12.5 | +0.8% | 52,800 |
| 2014/04/15 | 1,595 | 1,612.5 | 1,570 | 1,572.5 | -7.5 | -0.5% | 58,600 |
| 2014/04/14 | 1,527.5 | 1,585 | 1,510 | 1,580 | +42.5 | +2.8% | 73,400 |
| 2014/04/11 | 1,481.5 | 1,540 | 1,465.5 | 1,537.5 | +5 | +0.3% | 153,600 |
| 2014/04/10 | 1,592.5 | 1,600 | 1,505 | 1,532.5 | -27.5 | -1.8% | 89,800 |
| 2014/04/09 | 1,592.5 | 1,607.5 | 1,560 | 1,560 | -40 | -2.5% | 68,600 |
| 2014/04/08 | 1,607.5 | 1,615 | 1,582.5 | 1,600 | -7.5 | -0.5% | 61,800 |
2551～
2600
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
