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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,449.5 | 1,449.5 | 1,406 | 1,408.5 | -57 | -3.9% | 246,200 |
| 2012/03/22 | 1,476 | 1,481 | 1,455.5 | 1,465.5 | -14.5 | -1% | 86,800 |
| 2012/03/21 | 1,486.5 | 1,505 | 1,480 | 1,480 | -20 | -1.3% | 108,200 |
| 2012/03/19 | 1,502.5 | 1,512.5 | 1,498.5 | 1,500 | -2.5 | -0.2% | 59,000 |
| 2012/03/16 | 1,517.5 | 1,520 | 1,498.5 | 1,502.5 | -15 | -1% | 115,600 |
| 2012/03/15 | 1,525 | 1,535 | 1,512.5 | 1,517.5 | -5 | -0.3% | 97,800 |
| 2012/03/14 | 1,550 | 1,562.5 | 1,515 | 1,522.5 | -10 | -0.7% | 134,400 |
| 2012/03/13 | 1,540 | 1,562.5 | 1,525 | 1,532.5 | -2.5 | -0.2% | 114,400 |
| 2012/03/12 | 1,580 | 1,610 | 1,535 | 1,535 | -40 | -2.5% | 121,800 |
| 2012/03/09 | 1,575 | 1,587.5 | 1,557.5 | 1,575 | +20 | +1.3% | 145,200 |
| 2012/03/08 | 1,517.5 | 1,555 | 1,517.5 | 1,555 | +52.5 | +3.5% | 77,800 |
| 2012/03/07 | 1,475.5 | 1,512.5 | 1,475 | 1,502.5 | -5 | -0.3% | 95,400 |
| 2012/03/06 | 1,520 | 1,540 | 1,507.5 | 1,507.5 | -22.5 | -1.5% | 97,800 |
| 2012/03/05 | 1,535 | 1,545 | 1,515 | 1,530 | -5 | -0.3% | 62,600 |
| 2012/03/02 | 1,507.5 | 1,547.5 | 1,505 | 1,535 | +25 | +1.7% | 115,400 |
| 2012/03/01 | 1,575 | 1,607.5 | 1,510 | 1,510 | -75 | -4.7% | 214,000 |
| 2012/02/29 | 1,617.5 | 1,635 | 1,555 | 1,585 | -22.5 | -1.4% | 184,000 |
| 2012/02/28 | 1,575 | 1,620 | 1,555 | 1,607.5 | -37.5 | -2.3% | 350,400 |
| 2012/02/27 | 1,685 | 1,685 | 1,632.5 | 1,645 | ±0 | ±0% | 298,600 |
| 2012/02/24 | 1,572.5 | 1,645 | 1,565 | 1,645 | +85 | +5.4% | 558,400 |
| 2012/02/23 | 1,532.5 | 1,585 | 1,527.5 | 1,560 | +32.5 | +2.1% | 266,800 |
| 2012/02/22 | 1,542.5 | 1,547.5 | 1,500 | 1,527.5 | -15 | -1% | 177,600 |
| 2012/02/21 | 1,512.5 | 1,557.5 | 1,510 | 1,542.5 | +32.5 | +2.2% | 252,400 |
| 2012/02/20 | 1,525 | 1,535 | 1,495 | 1,510 | +39.5 | +2.7% | 307,800 |
| 2012/02/17 | 1,425 | 1,498 | 1,416.5 | 1,470.5 | +72 | +5.1% | 603,600 |
| 2012/02/16 | 1,384.5 | 1,425 | 1,382 | 1,398.5 | +6.5 | +0.5% | 225,400 |
| 2012/02/15 | 1,407 | 1,410 | 1,378.5 | 1,392 | -5.5 | -0.4% | 168,400 |
| 2012/02/14 | 1,401 | 1,420 | 1,365.5 | 1,397.5 | +6 | +0.4% | 269,200 |
| 2012/02/13 | 1,357 | 1,400 | 1,357 | 1,391.5 | +20 | +1.5% | 126,400 |
| 2012/02/10 | 1,355 | 1,404 | 1,345.5 | 1,371.5 | -10 | -0.7% | 285,000 |
| 2012/02/09 | 1,417 | 1,424.5 | 1,374 | 1,381.5 | -52.5 | -3.7% | 395,600 |
| 2012/02/08 | 1,412.5 | 1,439.5 | 1,405.5 | 1,434 | +23 | +1.6% | 161,000 |
| 2012/02/07 | 1,420.5 | 1,440 | 1,405 | 1,411 | -12 | -0.8% | 244,200 |
| 2012/02/06 | 1,452.5 | 1,460.5 | 1,402.5 | 1,423 | -109.5 | -7.1% | 584,000 |
| 2012/02/03 | 1,505 | 1,545 | 1,505 | 1,532.5 | +15 | +1% | 136,200 |
| 2012/02/02 | 1,522.5 | 1,530 | 1,493.5 | 1,517.5 | -15 | -1% | 209,600 |
| 2012/02/01 | 1,547.5 | 1,550 | 1,530 | 1,532.5 | -20 | -1.3% | 88,200 |
| 2012/01/31 | 1,502.5 | 1,562.5 | 1,502.5 | 1,552.5 | +45 | +3% | 116,400 |
| 2012/01/30 | 1,530 | 1,532.5 | 1,507.5 | 1,507.5 | -27.5 | -1.8% | 119,200 |
| 2012/01/27 | 1,562.5 | 1,562.5 | 1,520 | 1,535 | -22.5 | -1.4% | 105,800 |
| 2012/01/26 | 1,590 | 1,592.5 | 1,550 | 1,557.5 | -27.5 | -1.7% | 156,200 |
| 2012/01/25 | 1,572.5 | 1,600 | 1,557.5 | 1,585 | +30 | +1.9% | 158,200 |
| 2012/01/24 | 1,575 | 1,610 | 1,550 | 1,555 | +2.5 | +0.2% | 184,800 |
| 2012/01/23 | 1,522.5 | 1,572.5 | 1,517.5 | 1,552.5 | +27.5 | +1.8% | 170,600 |
| 2012/01/20 | 1,552.5 | 1,562.5 | 1,510 | 1,525 | -22.5 | -1.5% | 183,800 |
| 2012/01/19 | 1,567.5 | 1,567.5 | 1,532.5 | 1,547.5 | +2.5 | +0.2% | 124,600 |
| 2012/01/18 | 1,489 | 1,587.5 | 1,481 | 1,545 | +68 | +4.6% | 295,400 |
| 2012/01/17 | 1,512.5 | 1,522.5 | 1,466.5 | 1,477 | -12.5 | -0.8% | 189,800 |
| 2012/01/16 | 1,530 | 1,532.5 | 1,455 | 1,489.5 | -50.5 | -3.3% | 263,400 |
| 2012/01/13 | 1,567.5 | 1,567.5 | 1,532.5 | 1,540 | -27.5 | -1.8% | 177,800 |
3101～
3150
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
