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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,142 | 1,223.5 | 1,131 | 1,216.5 | +25 | +2.1% | 97,200 |
| 2013/06/11 | 1,227.5 | 1,230 | 1,190 | 1,191.5 | -58.5 | -4.7% | 165,600 |
| 2013/06/10 | 1,190.5 | 1,250 | 1,190 | 1,250 | +109.5 | +9.6% | 119,400 |
| 2013/06/07 | 1,135.5 | 1,169 | 1,083.5 | 1,140.5 | -6 | -0.5% | 235,000 |
| 2013/06/06 | 1,190 | 1,207.5 | 1,140 | 1,146.5 | -82.5 | -6.7% | 228,400 |
| 2013/06/05 | 1,265 | 1,325 | 1,225 | 1,229 | -3 | -0.2% | 216,600 |
| 2013/06/04 | 1,225 | 1,268 | 1,210.5 | 1,232 | -20.5 | -1.6% | 179,800 |
| 2013/06/03 | 1,255 | 1,295 | 1,228 | 1,252.5 | -19.5 | -1.5% | 186,600 |
| 2013/05/31 | 1,335 | 1,341 | 1,256.5 | 1,272 | -15 | -1.2% | 159,200 |
| 2013/05/30 | 1,352.5 | 1,352.5 | 1,276.5 | 1,287 | -90.5 | -6.6% | 218,400 |
| 2013/05/29 | 1,411 | 1,415 | 1,355 | 1,377.5 | -17.5 | -1.3% | 164,800 |
| 2013/05/28 | 1,337 | 1,416 | 1,320 | 1,395 | +40 | +3% | 180,800 |
| 2013/05/27 | 1,326.5 | 1,375.5 | 1,310 | 1,355 | -47.5 | -3.4% | 259,400 |
| 2013/05/24 | 1,416.5 | 1,444.5 | 1,325 | 1,402.5 | +13.5 | +1% | 283,200 |
| 2013/05/23 | 1,502.5 | 1,560 | 1,379 | 1,389 | -123.5 | -8.2% | 510,000 |
| 2013/05/22 | 1,600 | 1,620 | 1,510 | 1,512.5 | -72.5 | -4.6% | 407,000 |
| 2013/05/21 | 1,647.5 | 1,675 | 1,577.5 | 1,585 | -72.5 | -4.4% | 247,600 |
| 2013/05/20 | 1,645 | 1,690 | 1,630 | 1,657.5 | +32.5 | +2% | 188,000 |
| 2013/05/17 | 1,625 | 1,675 | 1,552.5 | 1,625 | +35 | +2.2% | 372,200 |
| 2013/05/16 | 1,680 | 1,722.5 | 1,460 | 1,590 | -60 | -3.6% | 590,800 |
| 2013/05/15 | 1,880 | 1,897.5 | 1,555 | 1,650 | -225 | -12% | 837,200 |
| 2013/05/14 | 1,807.5 | 1,900 | 1,785 | 1,875 | +137.5 | +7.9% | 865,800 |
| 2013/05/13 | 1,692.5 | 1,810 | 1,670 | 1,737.5 | +67.5 | +4% | 839,400 |
| 2013/05/10 | 1,637.5 | 1,675 | 1,565 | 1,670 | +67.5 | +4.2% | 311,800 |
| 2013/05/09 | 1,617.5 | 1,642.5 | 1,592.5 | 1,602.5 | -15 | -0.9% | 229,200 |
| 2013/05/08 | 1,650 | 1,705 | 1,575 | 1,617.5 | +7.5 | +0.5% | 541,800 |
| 2013/05/07 | 1,525 | 1,637.5 | 1,507.5 | 1,610 | +67.5 | +4.4% | 449,800 |
| 2013/05/02 | 1,565 | 1,592.5 | 1,527.5 | 1,542.5 | -40 | -2.5% | 232,600 |
| 2013/05/01 | 1,662.5 | 1,665 | 1,560 | 1,582.5 | -85 | -5.1% | 554,800 |
| 2013/04/30 | 1,522.5 | 1,695 | 1,491 | 1,667.5 | +172 | +11.5% | 1,084,800 |
| 2013/04/26 | 1,507.5 | 1,545 | 1,480 | 1,495.5 | -12 | -0.8% | 262,800 |
| 2013/04/25 | 1,490.5 | 1,522.5 | 1,450 | 1,507.5 | +19.5 | +1.3% | 205,600 |
| 2013/04/24 | 1,477.5 | 1,510 | 1,473 | 1,488 | +6.5 | +0.4% | 157,600 |
| 2013/04/23 | 1,515 | 1,517.5 | 1,480.5 | 1,481.5 | -23.5 | -1.6% | 121,600 |
| 2013/04/22 | 1,570 | 1,570 | 1,500 | 1,505 | +7.5 | +0.5% | 148,200 |
| 2013/04/19 | 1,433 | 1,499 | 1,425.5 | 1,497.5 | +53.5 | +3.7% | 240,000 |
| 2013/04/18 | 1,452.5 | 1,462 | 1,417.5 | 1,444 | -23.5 | -1.6% | 217,000 |
| 2013/04/17 | 1,431 | 1,475 | 1,415 | 1,467.5 | +61 | +4.3% | 197,200 |
| 2013/04/16 | 1,420 | 1,440 | 1,399 | 1,406.5 | -38 | -2.6% | 321,200 |
| 2013/04/15 | 1,502.5 | 1,517.5 | 1,433 | 1,444.5 | -65.5 | -4.3% | 383,600 |
| 2013/04/12 | 1,547.5 | 1,547.5 | 1,510 | 1,510 | -37.5 | -2.4% | 142,400 |
| 2013/04/11 | 1,550 | 1,575 | 1,525 | 1,547.5 | +30 | +2% | 182,000 |
| 2013/04/10 | 1,505 | 1,530 | 1,487 | 1,517.5 | +12.5 | +0.8% | 115,200 |
| 2013/04/09 | 1,550 | 1,562.5 | 1,496.5 | 1,505 | -32.5 | -2.1% | 168,400 |
| 2013/04/08 | 1,547.5 | 1,590 | 1,525 | 1,537.5 | +22.5 | +1.5% | 227,600 |
| 2013/04/05 | 1,630 | 1,635 | 1,492.5 | 1,515 | -40 | -2.6% | 361,600 |
| 2013/04/04 | 1,419 | 1,560 | 1,410 | 1,555 | +123 | +8.6% | 465,000 |
| 2013/04/03 | 1,435.5 | 1,478.5 | 1,422 | 1,432 | -4.5 | -0.3% | 214,600 |
| 2013/04/02 | 1,422.5 | 1,550 | 1,376 | 1,436.5 | -19.5 | -1.3% | 427,000 |
| 2013/04/01 | 1,582.5 | 1,635 | 1,453.5 | 1,456 | -159 | -9.8% | 354,400 |
2801～
2850
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
