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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 1,827.5 | 1,865 | 1,785 | 1,845 | -22.5 | -1.2% | 190,200 |
| 2011/10/25 | 1,917.5 | 1,927.5 | 1,820 | 1,867.5 | -32.5 | -1.7% | 287,000 |
| 2011/10/24 | 1,802.5 | 1,905 | 1,785 | 1,900 | +130 | +7.3% | 328,600 |
| 2011/10/21 | 1,860 | 1,872.5 | 1,755 | 1,770 | -90 | -4.8% | 422,400 |
| 2011/10/20 | 1,895 | 1,930 | 1,855 | 1,860 | -32.5 | -1.7% | 243,000 |
| 2011/10/19 | 1,935 | 2,030 | 1,875 | 1,892.5 | -20 | -1% | 677,400 |
| 2011/10/18 | 1,860 | 1,970 | 1,855 | 1,912.5 | -7.5 | -0.4% | 347,000 |
| 2011/10/17 | 2,040 | 2,040 | 1,880 | 1,920 | ±0 | ±0% | 542,200 |
| 2011/10/14 | 1,907.5 | 2,050 | 1,875 | 1,920 | -20 | -1% | 1,280,600 |
| 2011/10/13 | 1,652.5 | 1,955 | 1,650 | 1,940 | +335 | +20.9% | 1,559,600 |
| 2011/10/12 | 1,491 | 1,620 | 1,483 | 1,605 | +90 | +5.9% | 300,000 |
| 2011/10/11 | 1,510 | 1,555 | 1,495 | 1,515 | +52.5 | +3.6% | 173,000 |
| 2011/10/07 | 1,495 | 1,530 | 1,457.5 | 1,462.5 | +15 | +1% | 307,000 |
| 2011/10/06 | 1,365 | 1,463.5 | 1,365 | 1,447.5 | +112 | +8.4% | 345,200 |
| 2011/10/05 | 1,446.5 | 1,446.5 | 1,323 | 1,335.5 | -86 | -6% | 288,000 |
| 2011/10/04 | 1,425 | 1,425.5 | 1,382 | 1,421.5 | -31 | -2.1% | 226,600 |
| 2011/10/03 | 1,491 | 1,520 | 1,442.5 | 1,452.5 | -72.5 | -4.8% | 240,600 |
| 2011/09/30 | 1,602.5 | 1,635 | 1,520 | 1,525 | -80 | -5% | 260,200 |
| 2011/09/29 | 1,480 | 1,625 | 1,480 | 1,605 | +62.5 | +4.1% | 234,600 |
| 2011/09/28 | 1,507.5 | 1,550 | 1,499 | 1,542.5 | +66.5 | +4.5% | 175,000 |
| 2011/09/27 | 1,502.5 | 1,517.5 | 1,450 | 1,476 | +32.5 | +2.3% | 208,200 |
| 2011/09/26 | 1,580 | 1,587.5 | 1,442 | 1,443.5 | -171.5 | -10.6% | 339,400 |
| 2011/09/22 | 1,610 | 1,700 | 1,610 | 1,615 | -65 | -3.9% | 219,800 |
| 2011/09/21 | 1,705 | 1,737.5 | 1,672.5 | 1,680 | -45 | -2.6% | 132,000 |
| 2011/09/20 | 1,752.5 | 1,755 | 1,702.5 | 1,725 | -72.5 | -4% | 156,000 |
| 2011/09/16 | 1,710 | 1,797.5 | 1,690 | 1,797.5 | +122.5 | +7.3% | 329,000 |
| 2011/09/15 | 1,727.5 | 1,757.5 | 1,645 | 1,675 | -17.5 | -1% | 202,000 |
| 2011/09/14 | 1,805 | 1,832.5 | 1,675 | 1,692.5 | -120 | -6.6% | 192,600 |
| 2011/09/13 | 1,797.5 | 1,825 | 1,750 | 1,812.5 | +27.5 | +1.5% | 155,200 |
| 2011/09/12 | 1,865 | 1,867.5 | 1,780 | 1,785 | -125 | -6.5% | 226,200 |
| 2011/09/09 | 1,892.5 | 1,945 | 1,892.5 | 1,910 | +2.5 | +0.1% | 128,800 |
| 2011/09/08 | 2,010 | 2,020 | 1,882.5 | 1,907.5 | -67.5 | -3.4% | 203,400 |
| 2011/09/07 | 1,935 | 1,980 | 1,922.5 | 1,975 | +95 | +5.1% | 108,000 |
| 2011/09/06 | 1,940 | 1,950 | 1,860 | 1,880 | -90 | -4.6% | 181,800 |
| 2011/09/05 | 2,035 | 2,045 | 1,960 | 1,970 | -110 | -5.3% | 141,800 |
| 2011/09/02 | 2,095 | 2,142.5 | 2,060 | 2,080 | -35 | -1.7% | 131,800 |
| 2011/09/01 | 2,075 | 2,170 | 2,075 | 2,115 | +47.5 | +2.3% | 154,000 |
| 2011/08/31 | 2,132.5 | 2,142.5 | 2,060 | 2,067.5 | -82.5 | -3.8% | 156,800 |
| 2011/08/30 | 2,152.5 | 2,170 | 2,122.5 | 2,150 | +37.5 | +1.8% | 178,600 |
| 2011/08/29 | 2,072.5 | 2,140 | 2,042.5 | 2,112.5 | +62.5 | +3% | 161,600 |
| 2011/08/26 | 1,950 | 2,057.5 | 1,937.5 | 2,050 | +82.5 | +4.2% | 163,800 |
| 2011/08/25 | 1,982.5 | 2,010 | 1,910 | 1,967.5 | +20 | +1% | 193,600 |
| 2011/08/24 | 2,022.5 | 2,075 | 1,920 | 1,947.5 | -35 | -1.8% | 241,400 |
| 2011/08/23 | 1,942.5 | 2,002.5 | 1,857.5 | 1,982.5 | +102.5 | +5.5% | 319,000 |
| 2011/08/22 | 1,985 | 2,052.5 | 1,877.5 | 1,880 | -127.5 | -6.4% | 271,000 |
| 2011/08/19 | 2,072.5 | 2,085 | 2,005 | 2,007.5 | -100 | -4.7% | 209,800 |
| 2011/08/18 | 2,215 | 2,240 | 2,105 | 2,107.5 | -100 | -4.5% | 228,600 |
| 2011/08/17 | 2,165 | 2,232.5 | 2,165 | 2,207.5 | +10 | +0.5% | 98,800 |
| 2011/08/16 | 2,230 | 2,262.5 | 2,187.5 | 2,197.5 | -22.5 | -1% | 134,400 |
| 2011/08/15 | 2,212.5 | 2,237.5 | 2,192.5 | 2,220 | +45 | +2.1% | 89,400 |
3201～
3250
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
