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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,585 | 1,600 | 1,550 | 1,567.5 | -2.5 | -0.2% | 136,800 |
| 2012/01/11 | 1,580 | 1,652.5 | 1,567.5 | 1,570 | -7.5 | -0.5% | 211,800 |
| 2012/01/10 | 1,585 | 1,602.5 | 1,557.5 | 1,577.5 | -17.5 | -1.1% | 139,400 |
| 2012/01/06 | 1,617.5 | 1,667.5 | 1,582.5 | 1,595 | -20 | -1.2% | 218,400 |
| 2012/01/05 | 1,675 | 1,677.5 | 1,612.5 | 1,615 | -77.5 | -4.6% | 246,000 |
| 2012/01/04 | 1,700 | 1,737.5 | 1,677.5 | 1,692.5 | -60 | -3.4% | 352,400 |
| 2011/12/30 | 1,545 | 1,752.5 | 1,545 | 1,752.5 | +212.5 | +13.8% | 536,800 |
| 2011/12/29 | 1,532.5 | 1,557.5 | 1,527.5 | 1,540 | -12.5 | -0.8% | 111,400 |
| 2011/12/28 | 1,542.5 | 1,580 | 1,535 | 1,552.5 | ±0 | ±0% | 161,800 |
| 2011/12/27 | 1,550 | 1,580 | 1,545 | 1,552.5 | -32.5 | -2.1% | 207,600 |
| 2011/12/26 | 1,630 | 1,652.5 | 1,575 | 1,585 | -20 | -1.2% | 192,800 |
| 2011/12/22 | 1,680 | 1,680 | 1,600 | 1,605 | -75 | -4.5% | 189,200 |
| 2011/12/21 | 1,760 | 1,767.5 | 1,665 | 1,680 | -35 | -2% | 193,200 |
| 2011/12/20 | 1,640 | 1,745 | 1,632.5 | 1,715 | +75 | +4.6% | 204,600 |
| 2011/12/19 | 1,702.5 | 1,710 | 1,605 | 1,640 | -57.5 | -3.4% | 205,800 |
| 2011/12/16 | 1,707.5 | 1,747.5 | 1,695 | 1,697.5 | -5 | -0.3% | 219,400 |
| 2011/12/15 | 1,800 | 1,802.5 | 1,700 | 1,702.5 | -107.5 | -5.9% | 222,800 |
| 2011/12/14 | 1,850 | 1,850 | 1,805 | 1,810 | -55 | -2.9% | 121,200 |
| 2011/12/13 | 1,897.5 | 1,910 | 1,862.5 | 1,865 | -52.5 | -2.7% | 108,600 |
| 2011/12/12 | 1,940 | 1,955 | 1,912.5 | 1,917.5 | -2.5 | -0.1% | 95,800 |
| 2011/12/09 | 1,972.5 | 1,982.5 | 1,912.5 | 1,920 | -40 | -2% | 271,400 |
| 2011/12/08 | 1,900 | 1,970 | 1,830 | 1,960 | +60 | +3.2% | 311,000 |
| 2011/12/07 | 1,905 | 1,925 | 1,860 | 1,900 | -12.5 | -0.7% | 139,000 |
| 2011/12/06 | 1,975 | 1,985 | 1,905 | 1,912.5 | -70 | -3.5% | 136,000 |
| 2011/12/05 | 2,000 | 2,015 | 1,962.5 | 1,982.5 | +2.5 | +0.1% | 161,200 |
| 2011/12/02 | 1,937.5 | 1,992.5 | 1,932.5 | 1,980 | +55 | +2.9% | 174,000 |
| 2011/12/01 | 2,000 | 2,050 | 1,920 | 1,925 | -40 | -2% | 316,000 |
| 2011/11/30 | 1,892.5 | 1,965 | 1,837.5 | 1,965 | +37.5 | +1.9% | 321,400 |
| 2011/11/29 | 1,940 | 1,957.5 | 1,910 | 1,927.5 | -20 | -1% | 186,600 |
| 2011/11/28 | 1,950 | 1,980 | 1,907.5 | 1,947.5 | ±0 | ±0% | 276,400 |
| 2011/11/25 | 1,865 | 1,960 | 1,862.5 | 1,947.5 | +65 | +3.5% | 467,000 |
| 2011/11/24 | 1,810 | 1,915 | 1,767.5 | 1,882.5 | +95 | +5.3% | 503,200 |
| 2011/11/22 | 1,700 | 1,830 | 1,697.5 | 1,787.5 | +67.5 | +3.9% | 441,200 |
| 2011/11/21 | 1,677.5 | 1,725 | 1,652.5 | 1,720 | +35 | +2.1% | 251,400 |
| 2011/11/18 | 1,607.5 | 1,722.5 | 1,607.5 | 1,685 | +45 | +2.7% | 270,200 |
| 2011/11/17 | 1,570 | 1,660 | 1,510 | 1,640 | +90 | +5.8% | 283,600 |
| 2011/11/16 | 1,650 | 1,652.5 | 1,547.5 | 1,550 | -82.5 | -5.1% | 154,000 |
| 2011/11/15 | 1,640 | 1,675 | 1,622.5 | 1,632.5 | -27.5 | -1.7% | 196,800 |
| 2011/11/14 | 1,607.5 | 1,667.5 | 1,585 | 1,660 | +77.5 | +4.9% | 340,400 |
| 2011/11/11 | 1,499.5 | 1,582.5 | 1,483.5 | 1,582.5 | +52.5 | +3.4% | 334,400 |
| 2011/11/10 | 1,437.5 | 1,537.5 | 1,415 | 1,530 | +42.5 | +2.9% | 436,000 |
| 2011/11/09 | 1,512.5 | 1,530 | 1,466.5 | 1,487.5 | +22.5 | +1.5% | 341,800 |
| 2011/11/08 | 1,499.5 | 1,532.5 | 1,437.5 | 1,465 | -182.5 | -11.1% | 1,113,400 |
| 2011/11/07 | 1,677.5 | 1,692.5 | 1,640 | 1,647.5 | -30 | -1.8% | 152,000 |
| 2011/11/04 | 1,707.5 | 1,727.5 | 1,650 | 1,677.5 | +22.5 | +1.4% | 237,200 |
| 2011/11/02 | 1,692.5 | 1,722.5 | 1,625 | 1,655 | -95 | -5.4% | 318,000 |
| 2011/11/01 | 1,795 | 1,825 | 1,742.5 | 1,750 | -72.5 | -4% | 286,400 |
| 2011/10/31 | 1,817.5 | 1,900 | 1,812.5 | 1,822.5 | +12.5 | +0.7% | 309,000 |
| 2011/10/28 | 1,845 | 1,942.5 | 1,800 | 1,810 | +25 | +1.4% | 767,600 |
| 2011/10/27 | 1,842.5 | 1,842.5 | 1,757.5 | 1,785 | -60 | -3.3% | 357,200 |
3151～
3200
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
