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 |
|---|---|---|---|---|---|---|---|
| 2014/03/17 | 1,405 | 1,425.5 | 1,381 | 1,402.5 | +1 | +0.1% | 120,200 |
| 2014/03/14 | 1,435 | 1,452 | 1,397 | 1,401.5 | -72.5 | -4.9% | 200,400 |
| 2014/03/13 | 1,482.5 | 1,520 | 1,464 | 1,474 | +0.5 | ±0% | 98,400 |
| 2014/03/12 | 1,507.5 | 1,520 | 1,452.5 | 1,473.5 | -49 | -3.2% | 220,000 |
| 2014/03/11 | 1,479 | 1,585 | 1,479 | 1,522.5 | +87.5 | +6.1% | 605,400 |
| 2014/03/10 | 1,450 | 1,467 | 1,433.5 | 1,435 | -18.5 | -1.3% | 45,600 |
| 2014/03/07 | 1,475 | 1,475 | 1,445.5 | 1,453.5 | -5.5 | -0.4% | 35,400 |
| 2014/03/06 | 1,450 | 1,468 | 1,432 | 1,459 | +3.5 | +0.2% | 38,200 |
| 2014/03/05 | 1,459.5 | 1,507.5 | 1,445 | 1,455.5 | +9 | +0.6% | 106,000 |
| 2014/03/04 | 1,440 | 1,459 | 1,437.5 | 1,446.5 | -9.5 | -0.7% | 52,600 |
| 2014/03/03 | 1,424.5 | 1,466 | 1,395 | 1,456 | +16.5 | +1.1% | 95,800 |
| 2014/02/28 | 1,471.5 | 1,480 | 1,429 | 1,439.5 | -24.5 | -1.7% | 114,200 |
| 2014/02/27 | 1,505 | 1,527.5 | 1,435 | 1,464 | -35.5 | -2.4% | 185,000 |
| 2014/02/26 | 1,479.5 | 1,507.5 | 1,471 | 1,499.5 | +19.5 | +1.3% | 271,000 |
| 2014/02/25 | 1,475 | 1,492.5 | 1,455 | 1,480 | +14 | +1% | 132,000 |
| 2014/02/24 | 1,440 | 1,475 | 1,420 | 1,466 | +46 | +3.2% | 216,000 |
| 2014/02/21 | 1,396 | 1,426 | 1,396 | 1,420 | +37 | +2.7% | 104,800 |
| 2014/02/20 | 1,402.5 | 1,416 | 1,382.5 | 1,383 | -32 | -2.3% | 76,400 |
| 2014/02/19 | 1,430 | 1,442.5 | 1,403 | 1,415 | -22.5 | -1.6% | 95,000 |
| 2014/02/18 | 1,422 | 1,441 | 1,395 | 1,437.5 | +27 | +1.9% | 207,400 |
| 2014/02/17 | 1,388.5 | 1,429 | 1,360.5 | 1,410.5 | +7 | +0.5% | 167,400 |
| 2014/02/14 | 1,336.5 | 1,410 | 1,336.5 | 1,403.5 | +50.5 | +3.7% | 282,000 |
| 2014/02/13 | 1,330 | 1,384.5 | 1,325.5 | 1,353 | +37 | +2.8% | 295,400 |
| 2014/02/12 | 1,289.5 | 1,317.5 | 1,275 | 1,316 | +50.5 | +4% | 120,200 |
| 2014/02/10 | 1,250.5 | 1,272.5 | 1,250 | 1,265.5 | +27.5 | +2.2% | 92,000 |
| 2014/02/07 | 1,237.5 | 1,250 | 1,222 | 1,238 | +25.5 | +2.1% | 70,600 |
| 2014/02/06 | 1,220 | 1,220 | 1,197 | 1,212.5 | +24.5 | +2.1% | 60,800 |
| 2014/02/05 | 1,202.5 | 1,215 | 1,158 | 1,188 | +24.5 | +2.1% | 100,200 |
| 2014/02/04 | 1,150 | 1,212 | 1,117.5 | 1,163.5 | -104 | -8.2% | 148,200 |
| 2014/02/03 | 1,310 | 1,320 | 1,262 | 1,267.5 | -67 | -5% | 95,800 |
| 2014/01/31 | 1,333.5 | 1,346 | 1,301 | 1,334.5 | +32 | +2.5% | 89,600 |
| 2014/01/30 | 1,315 | 1,319 | 1,300 | 1,302.5 | -31 | -2.3% | 72,000 |
| 2014/01/29 | 1,331.5 | 1,345.5 | 1,325 | 1,333.5 | +22.5 | +1.7% | 55,600 |
| 2014/01/28 | 1,320 | 1,333.5 | 1,311 | 1,311 | -3 | -0.2% | 60,000 |
| 2014/01/27 | 1,337 | 1,337 | 1,313.5 | 1,314 | -41.5 | -3.1% | 113,600 |
| 2014/01/24 | 1,366 | 1,382 | 1,351 | 1,355.5 | -30.5 | -2.2% | 73,200 |
| 2014/01/23 | 1,435 | 1,440 | 1,385 | 1,386 | -41.5 | -2.9% | 106,400 |
| 2014/01/22 | 1,372.5 | 1,432.5 | 1,366.5 | 1,427.5 | +59.5 | +4.3% | 239,000 |
| 2014/01/21 | 1,374.5 | 1,375.5 | 1,353 | 1,368 | +7 | +0.5% | 54,200 |
| 2014/01/20 | 1,372.5 | 1,376 | 1,352.5 | 1,361 | -16 | -1.2% | 48,000 |
| 2014/01/17 | 1,340 | 1,385 | 1,340 | 1,377 | +36 | +2.7% | 96,800 |
| 2014/01/16 | 1,366 | 1,379 | 1,338.5 | 1,341 | -4.5 | -0.3% | 128,600 |
| 2014/01/15 | 1,353.5 | 1,361 | 1,340.5 | 1,345.5 | -2.5 | -0.2% | 78,400 |
| 2014/01/14 | 1,348 | 1,365 | 1,335.5 | 1,348 | -25.5 | -1.9% | 91,800 |
| 2014/01/10 | 1,375 | 1,377 | 1,351 | 1,373.5 | -0.5 | ±0% | 60,200 |
| 2014/01/09 | 1,353 | 1,382.5 | 1,353 | 1,374 | +4 | +0.3% | 70,400 |
| 2014/01/08 | 1,339.5 | 1,371 | 1,338 | 1,370 | +36 | +2.7% | 171,600 |
| 2014/01/07 | 1,389.5 | 1,389.5 | 1,330 | 1,334 | -44.5 | -3.2% | 141,600 |
| 2014/01/06 | 1,371 | 1,393 | 1,371 | 1,378.5 | +7.5 | +0.5% | 76,800 |
| 2013/12/30 | 1,351.5 | 1,376 | 1,351.5 | 1,371 | +20 | +1.5% | 61,600 |
2601～
2650
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
