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 |
|---|---|---|---|---|---|---|---|
| 2013/03/08 | 1,652.5 | 1,772.5 | 1,652.5 | 1,672.5 | +55 | +3.4% | 711,800 |
| 2013/03/07 | 1,630 | 1,697.5 | 1,602.5 | 1,617.5 | -47.5 | -2.9% | 595,000 |
| 2013/03/06 | 1,507.5 | 1,720 | 1,500 | 1,665 | +197 | +13.4% | 1,440,600 |
| 2013/03/05 | 1,373 | 1,475 | 1,369.5 | 1,468 | +110 | +8.1% | 554,200 |
| 2013/03/04 | 1,360.5 | 1,382.5 | 1,355.5 | 1,358 | -3.5 | -0.3% | 64,200 |
| 2013/03/01 | 1,376.5 | 1,385 | 1,355.5 | 1,361.5 | -14 | -1% | 77,200 |
| 2013/02/28 | 1,365.5 | 1,388.5 | 1,357 | 1,375.5 | +30 | +2.2% | 79,600 |
| 2013/02/27 | 1,375 | 1,390 | 1,315 | 1,345.5 | -18 | -1.3% | 187,200 |
| 2013/02/26 | 1,352.5 | 1,400 | 1,352.5 | 1,363.5 | -59 | -4.1% | 171,200 |
| 2013/02/25 | 1,452.5 | 1,462.5 | 1,412 | 1,422.5 | +12.5 | +0.9% | 234,000 |
| 2013/02/22 | 1,375 | 1,450 | 1,357 | 1,410 | +16.5 | +1.2% | 386,000 |
| 2013/02/21 | 1,258 | 1,394 | 1,256 | 1,393.5 | +132.5 | +10.5% | 469,800 |
| 2013/02/20 | 1,256.5 | 1,270 | 1,250 | 1,261 | +4.5 | +0.4% | 185,200 |
| 2013/02/19 | 1,168.5 | 1,265 | 1,163 | 1,256.5 | +69 | +5.8% | 293,600 |
| 2013/02/18 | 1,111.5 | 1,200 | 1,095 | 1,187.5 | +78 | +7% | 144,800 |
| 2013/02/15 | 1,133.5 | 1,163 | 1,086.5 | 1,109.5 | -57.5 | -4.9% | 174,000 |
| 2013/02/14 | 1,115 | 1,205 | 1,115 | 1,167 | +93.5 | +8.7% | 288,800 |
| 2013/02/13 | 1,132.5 | 1,144.5 | 1,065.5 | 1,073.5 | -113 | -9.5% | 277,800 |
| 2013/02/12 | 1,225 | 1,240 | 1,171 | 1,186.5 | -54 | -4.4% | 318,200 |
| 2013/02/08 | 1,249 | 1,264.5 | 1,234.5 | 1,240.5 | -38.5 | -3% | 210,600 |
| 2013/02/07 | 1,326 | 1,345 | 1,275 | 1,279 | -47 | -3.5% | 142,200 |
| 2013/02/06 | 1,327.5 | 1,354 | 1,326 | 1,326 | -1.5 | -0.1% | 134,000 |
| 2013/02/05 | 1,360.5 | 1,369 | 1,324.5 | 1,327.5 | -43 | -3.1% | 114,600 |
| 2013/02/04 | 1,377 | 1,395 | 1,360 | 1,370.5 | ±0 | ±0% | 86,000 |
| 2013/02/01 | 1,369.5 | 1,381.5 | 1,361.5 | 1,370.5 | +1.5 | +0.1% | 67,600 |
| 2013/01/31 | 1,395 | 1,399 | 1,361.5 | 1,369 | +6.5 | +0.5% | 155,000 |
| 2013/01/30 | 1,376 | 1,380 | 1,351 | 1,362.5 | -20 | -1.4% | 145,200 |
| 2013/01/29 | 1,381 | 1,413 | 1,380.5 | 1,382.5 | -27.5 | -2% | 104,800 |
| 2013/01/28 | 1,426 | 1,426.5 | 1,400 | 1,410 | -17.5 | -1.2% | 86,400 |
| 2013/01/25 | 1,434.5 | 1,445 | 1,407.5 | 1,427.5 | +18 | +1.3% | 143,000 |
| 2013/01/24 | 1,397.5 | 1,422.5 | 1,354 | 1,409.5 | -0.5 | ±0% | 133,600 |
| 2013/01/23 | 1,433.5 | 1,446.5 | 1,409 | 1,410 | -40 | -2.8% | 128,600 |
| 2013/01/22 | 1,400 | 1,465 | 1,391 | 1,450 | +42 | +3% | 294,600 |
| 2013/01/21 | 1,400 | 1,411.5 | 1,381.5 | 1,408 | +40.5 | +3% | 214,800 |
| 2013/01/18 | 1,410.5 | 1,434 | 1,355.5 | 1,367.5 | +7 | +0.5% | 278,600 |
| 2013/01/17 | 1,457.5 | 1,457.5 | 1,345 | 1,360.5 | -93 | -6.4% | 511,000 |
| 2013/01/16 | 1,485 | 1,485 | 1,425 | 1,453.5 | -31.5 | -2.1% | 327,600 |
| 2013/01/15 | 1,415 | 1,595 | 1,368.5 | 1,485 | +100.5 | +7.3% | 782,800 |
| 2013/01/11 | 1,309 | 1,399 | 1,309 | 1,384.5 | +89 | +6.9% | 469,800 |
| 2013/01/10 | 1,209.5 | 1,327.5 | 1,204 | 1,295.5 | +116 | +9.8% | 471,000 |
| 2013/01/09 | 1,167.5 | 1,186 | 1,145.5 | 1,179.5 | +7 | +0.6% | 143,000 |
| 2013/01/08 | 1,112 | 1,202.5 | 1,110.5 | 1,172.5 | +60.5 | +5.4% | 422,800 |
| 2013/01/07 | 1,062.5 | 1,120 | 1,052.5 | 1,112 | +44.5 | +4.2% | 237,600 |
| 2013/01/04 | 1,121.5 | 1,121.5 | 1,060 | 1,067.5 | -10.5 | -1% | 148,800 |
| 2012/12/28 | 1,085 | 1,116 | 1,075 | 1,078 | -12 | -1.1% | 116,400 |
| 2012/12/27 | 1,084 | 1,093.5 | 1,073 | 1,090 | +6 | +0.6% | 154,200 |
| 2012/12/26 | 1,095 | 1,099 | 1,072 | 1,084 | +12 | +1.1% | 156,000 |
| 2012/12/25 | 1,138.5 | 1,138.5 | 1,040 | 1,072 | +8 | +0.8% | 355,800 |
| 2012/12/21 | 997.5 | 1,074 | 997.5 | 1,064 | +69 | +6.9% | 447,000 |
| 2012/12/20 | 971 | 997.5 | 967.5 | 995 | +6 | +0.6% | 189,400 |
2851～
2900
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
