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 |
|---|---|---|---|---|---|---|---|
| 2013/10/10 | 1,350 | 1,395 | 1,341.5 | 1,395 | +44 | +3.3% | 89,000 |
| 2013/10/09 | 1,267.5 | 1,370 | 1,258 | 1,351 | +73.5 | +5.8% | 171,400 |
| 2013/10/08 | 1,266.5 | 1,290 | 1,256.5 | 1,277.5 | -7.5 | -0.6% | 81,800 |
| 2013/10/07 | 1,312 | 1,346 | 1,285 | 1,285 | -16.5 | -1.3% | 77,800 |
| 2013/10/04 | 1,350.5 | 1,354 | 1,300 | 1,301.5 | -56 | -4.1% | 159,000 |
| 2013/10/03 | 1,364.5 | 1,394 | 1,355 | 1,357.5 | -19 | -1.4% | 72,800 |
| 2013/10/02 | 1,414.5 | 1,447.5 | 1,370 | 1,376.5 | -47 | -3.3% | 110,600 |
| 2013/10/01 | 1,425 | 1,475 | 1,396.5 | 1,423.5 | +25.5 | +1.8% | 236,800 |
| 2013/09/30 | 1,425 | 1,438.5 | 1,390.5 | 1,398 | -22 | -1.5% | 109,800 |
| 2013/09/27 | 1,354 | 1,420 | 1,353.5 | 1,420 | +73 | +5.4% | 157,800 |
| 2013/09/26 | 1,334 | 1,385 | 1,325.5 | 1,347 | -18 | -1.3% | 67,000 |
| 2013/09/25 | 1,407.5 | 1,407.5 | 1,340 | 1,365 | -51 | -3.6% | 168,200 |
| 2013/09/24 | 1,321.5 | 1,440 | 1,318.5 | 1,416 | +98.5 | +7.5% | 242,600 |
| 2013/09/20 | 1,265.5 | 1,317.5 | 1,265.5 | 1,317.5 | +56 | +4.4% | 95,400 |
| 2013/09/19 | 1,280 | 1,280 | 1,250 | 1,261.5 | -0.5 | ±0% | 92,000 |
| 2013/09/18 | 1,274 | 1,300 | 1,260 | 1,262 | -12 | -0.9% | 67,800 |
| 2013/09/17 | 1,261 | 1,298 | 1,261 | 1,274 | +14 | +1.1% | 48,600 |
| 2013/09/13 | 1,265 | 1,271.5 | 1,252.5 | 1,260 | +4.5 | +0.4% | 56,600 |
| 2013/09/12 | 1,291.5 | 1,295.5 | 1,244 | 1,255.5 | -46.5 | -3.6% | 99,400 |
| 2013/09/11 | 1,311 | 1,337.5 | 1,293 | 1,302 | -15.5 | -1.2% | 56,200 |
| 2013/09/10 | 1,299.5 | 1,318 | 1,290.5 | 1,317.5 | +18 | +1.4% | 68,200 |
| 2013/09/09 | 1,310 | 1,315 | 1,277.5 | 1,299.5 | +19 | +1.5% | 38,200 |
| 2013/09/06 | 1,310 | 1,310 | 1,262.5 | 1,280.5 | +1 | +0.1% | 74,400 |
| 2013/09/05 | 1,284 | 1,315 | 1,270 | 1,279.5 | -2.5 | -0.2% | 60,600 |
| 2013/09/04 | 1,260 | 1,285 | 1,250.5 | 1,282 | +15 | +1.2% | 71,800 |
| 2013/09/03 | 1,225 | 1,298 | 1,225 | 1,267 | +57 | +4.7% | 78,400 |
| 2013/09/02 | 1,230 | 1,240 | 1,206 | 1,210 | -35 | -2.8% | 62,600 |
| 2013/08/30 | 1,249 | 1,278 | 1,239 | 1,245 | -4.5 | -0.4% | 44,000 |
| 2013/08/29 | 1,255 | 1,274 | 1,245 | 1,249.5 | -18.5 | -1.5% | 58,000 |
| 2013/08/28 | 1,275 | 1,284.5 | 1,265 | 1,268 | -46 | -3.5% | 61,600 |
| 2013/08/27 | 1,296.5 | 1,348.5 | 1,281 | 1,314 | -0.5 | ±0% | 69,800 |
| 2013/08/26 | 1,302.5 | 1,349.5 | 1,302.5 | 1,314.5 | -10 | -0.8% | 59,800 |
| 2013/08/23 | 1,382 | 1,396.5 | 1,315.5 | 1,324.5 | -32.5 | -2.4% | 118,400 |
| 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 |
2901～
2950
件表示中 / 6053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 | 294,900円 | +21.3% | +122.1% | 2.71% | 10.32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 |
| ＩＭＶ | 190,100円 | +7.6% | +5.2% | 1.26% | 20.16倍 | 2.72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 |
| サイバダイン | 21,400円 | - | - | - | - | 0.72倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタル等による医療サービス主体 |
| リズム | 333,000円 | +2.6% | +55.2% | 4.56% | 13.26倍 | 0.85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 |
| ３Ｄマトリックス | 22,500円 | +33.9% | - | 0.00% | 85.55倍 | 14.75倍 |
|
バイオベンチャー。米国ＭＩＴから取得した技術を応用した医療製品の開発に国内外で傾注 |
市場注目の銘柄
チャート関連のコラム
