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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,334 | 1,358 | 1,330 | 1,357 | +9.5 | +0.7% | 53,200 |
| 2013/08/21 | 1,395 | 1,403.5 | 1,344 | 1,347.5 | -57.5 | -4.1% | 110,800 |
| 2013/08/20 | 1,468 | 1,489 | 1,395 | 1,405 | -64 | -4.4% | 125,800 |
| 2013/08/19 | 1,483 | 1,499 | 1,444 | 1,469 | -14 | -0.9% | 88,600 |
| 2013/08/16 | 1,430.5 | 1,500 | 1,430 | 1,483 | +23.5 | +1.6% | 176,200 |
| 2013/08/15 | 1,421.5 | 1,475 | 1,420 | 1,459.5 | +5 | +0.3% | 80,000 |
| 2013/08/14 | 1,436.5 | 1,495 | 1,415 | 1,454.5 | +18 | +1.3% | 125,600 |
| 2013/08/13 | 1,392.5 | 1,447.5 | 1,371.5 | 1,436.5 | +74 | +5.4% | 97,200 |
| 2013/08/12 | 1,462 | 1,462 | 1,362 | 1,362.5 | -85 | -5.9% | 140,800 |
| 2013/08/09 | 1,450 | 1,481.5 | 1,425.5 | 1,447.5 | -4 | -0.3% | 176,200 |
| 2013/08/08 | 1,381 | 1,464 | 1,355 | 1,451.5 | +26.5 | +1.9% | 233,200 |
| 2013/08/07 | 1,424 | 1,489.5 | 1,409.5 | 1,425 | +20.5 | +1.5% | 523,400 |
| 2013/08/06 | 1,399 | 1,419 | 1,350 | 1,404.5 | +19.5 | +1.4% | 217,000 |
| 2013/08/05 | 1,340 | 1,408.5 | 1,320.5 | 1,385 | +70 | +5.3% | 455,000 |
| 2013/08/02 | 1,339 | 1,345 | 1,293 | 1,315 | +32.5 | +2.5% | 93,800 |
| 2013/08/01 | 1,289 | 1,348 | 1,260.5 | 1,282.5 | -18 | -1.4% | 243,200 |
| 2013/07/31 | 1,250 | 1,320 | 1,249.5 | 1,300.5 | +40.5 | +3.2% | 325,000 |
| 2013/07/30 | 1,144 | 1,289.5 | 1,144 | 1,260 | +118.5 | +10.4% | 263,600 |
| 2013/07/29 | 1,200 | 1,201 | 1,134 | 1,141.5 | -70 | -5.8% | 133,400 |
| 2013/07/26 | 1,227.5 | 1,232 | 1,200.5 | 1,211.5 | -28.5 | -2.3% | 83,400 |
| 2013/07/25 | 1,304.5 | 1,315 | 1,216 | 1,240 | -64 | -4.9% | 177,000 |
| 2013/07/24 | 1,266 | 1,318 | 1,252.5 | 1,304 | +21 | +1.6% | 96,600 |
| 2013/07/23 | 1,220 | 1,294 | 1,220 | 1,283 | +54.5 | +4.4% | 109,200 |
| 2013/07/22 | 1,240 | 1,246 | 1,215.5 | 1,228.5 | -1 | -0.1% | 61,600 |
| 2013/07/19 | 1,275 | 1,285 | 1,219 | 1,229.5 | -37 | -2.9% | 117,800 |
| 2013/07/18 | 1,245 | 1,268 | 1,245 | 1,266.5 | +19 | +1.5% | 54,600 |
| 2013/07/17 | 1,277.5 | 1,297.5 | 1,238.5 | 1,247.5 | -43 | -3.3% | 141,200 |
| 2013/07/16 | 1,329.5 | 1,329.5 | 1,277.5 | 1,290.5 | -29.5 | -2.2% | 90,400 |
| 2013/07/12 | 1,287 | 1,322.5 | 1,281 | 1,320 | +27.5 | +2.1% | 83,800 |
| 2013/07/11 | 1,290 | 1,315 | 1,277 | 1,292.5 | -10 | -0.8% | 64,000 |
| 2013/07/10 | 1,307 | 1,313.5 | 1,275 | 1,302.5 | -4.5 | -0.3% | 114,600 |
| 2013/07/09 | 1,286 | 1,312 | 1,255 | 1,307 | +24.5 | +1.9% | 162,800 |
| 2013/07/08 | 1,365.5 | 1,378.5 | 1,282.5 | 1,282.5 | -72.5 | -5.4% | 204,000 |
| 2013/07/05 | 1,319.5 | 1,382.5 | 1,306 | 1,355 | +53 | +4.1% | 253,800 |
| 2013/07/04 | 1,319.5 | 1,322.5 | 1,280 | 1,302 | -17.5 | -1.3% | 189,200 |
| 2013/07/03 | 1,224.5 | 1,340 | 1,188 | 1,319.5 | +95.5 | +7.8% | 400,800 |
| 2013/07/02 | 1,244 | 1,248.5 | 1,185.5 | 1,224 | +21.5 | +1.8% | 228,600 |
| 2013/07/01 | 1,175 | 1,221 | 1,130 | 1,202.5 | +8 | +0.7% | 360,800 |
| 2013/06/28 | 1,049 | 1,244 | 1,039.5 | 1,194.5 | +181 | +17.9% | 769,000 |
| 2013/06/27 | 1,010.5 | 1,020 | 969 | 1,013.5 | +22 | +2.2% | 158,000 |
| 2013/06/26 | 1,078 | 1,092 | 990 | 991.5 | -92.5 | -8.5% | 156,200 |
| 2013/06/25 | 1,110.5 | 1,119 | 1,075 | 1,084 | -26.5 | -2.4% | 110,800 |
| 2013/06/24 | 1,116 | 1,135 | 1,106 | 1,110.5 | +0.5 | ±0% | 98,400 |
| 2013/06/21 | 1,112.5 | 1,120 | 1,085.5 | 1,110 | -35 | -3.1% | 126,000 |
| 2013/06/20 | 1,160 | 1,184.5 | 1,141.5 | 1,145 | -17.5 | -1.5% | 58,600 |
| 2013/06/19 | 1,190 | 1,190 | 1,154.5 | 1,162.5 | -4.5 | -0.4% | 55,400 |
| 2013/06/18 | 1,178 | 1,200 | 1,160 | 1,167 | -15 | -1.3% | 76,400 |
| 2013/06/17 | 1,126 | 1,196 | 1,125.5 | 1,182 | +42 | +3.7% | 82,000 |
| 2013/06/14 | 1,206 | 1,217 | 1,140 | 1,140 | -16 | -1.4% | 109,200 |
| 2013/06/13 | 1,200 | 1,200 | 1,155 | 1,156 | -60.5 | -5% | 96,200 |
2751～
2800
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
