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 |
|---|---|---|---|---|---|---|---|
| 2014/04/04 | 1,625 | 1,690 | 1,625 | 1,670 | +45 | +2.8% | 263,600 |
| 2014/04/03 | 1,687.5 | 1,692.5 | 1,612.5 | 1,625 | -85 | -5% | 311,000 |
| 2014/04/02 | 1,772.5 | 1,772.5 | 1,697.5 | 1,710 | -60 | -3.4% | 282,200 |
| 2014/04/01 | 1,675 | 1,770 | 1,667.5 | 1,770 | +102.5 | +6.1% | 568,400 |
| 2014/03/31 | 1,675 | 1,680 | 1,585 | 1,667.5 | +42.5 | +2.6% | 344,200 |
| 2014/03/28 | 1,510 | 1,625 | 1,507.5 | 1,625 | +107.5 | +7.1% | 173,800 |
| 2014/03/27 | 1,500 | 1,525 | 1,455 | 1,517.5 | +27 | +1.8% | 66,800 |
| 2014/03/26 | 1,565 | 1,572.5 | 1,490.5 | 1,490.5 | -9.5 | -0.6% | 152,400 |
| 2014/03/25 | 1,615 | 1,625 | 1,500 | 1,500 | -12.5 | -0.8% | 321,200 |
| 2014/03/24 | 1,420.5 | 1,515 | 1,417 | 1,512.5 | +112.5 | +8% | 241,800 |
| 2014/03/20 | 1,465 | 1,465 | 1,395.5 | 1,400 | -42 | -2.9% | 81,400 |
| 2014/03/19 | 1,434.5 | 1,464 | 1,413 | 1,442 | +20.5 | +1.4% | 88,400 |
| 2014/03/18 | 1,441 | 1,448 | 1,418 | 1,421.5 | +19 | +1.4% | 61,800 |
| 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 |
2751～
2800
件表示中 / 6019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 | 295,500円 | +21.3% | +122.1% | 2.71% | 10.34倍 | 0.83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 | 224,300円 | +4.9% | +5.2% | 4.01% | 9.40倍 | 0.74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 |
| リベラウェア | 158,500円 | +59.5% | - | 0.00% | 598.11倍 | 48.57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 |
| ＩＭＶ | 163,500円 | +7.6% | +5.2% | 1.47% | 17.34倍 | 2.34倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
| リズム | 315,500円 | +2.6% | +55.2% | 4.81% | 14.78倍 | 0.80倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
市場注目の銘柄
チャート関連のコラム
