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 |
|---|---|---|---|---|---|---|---|
| 2011/05/13 | 3,595 | 3,615 | 3,425 | 3,475 | -95 | -2.7% | 394,600 |
| 2011/05/12 | 3,555 | 3,660 | 3,525 | 3,570 | -35 | -1% | 514,600 |
| 2011/05/11 | 3,475 | 3,650 | 3,460 | 3,605 | +160 | +4.6% | 868,800 |
| 2011/05/10 | 3,300 | 3,470 | 3,275 | 3,445 | -5 | -0.1% | 772,800 |
| 2011/05/09 | 3,550 | 3,570 | 3,430 | 3,450 | -120 | -3.4% | 551,000 |
| 2011/05/06 | 3,360 | 3,570 | 3,330 | 3,570 | +285 | +8.7% | 865,200 |
| 2011/05/02 | 3,340 | 3,360 | 3,270 | 3,285 | +10 | +0.3% | 226,200 |
| 2011/04/28 | 3,230 | 3,320 | 3,210 | 3,275 | +35 | +1.1% | 371,000 |
| 2011/04/27 | 3,080 | 3,270 | 3,010 | 3,240 | +155 | +5% | 404,000 |
| 2011/04/26 | 3,140 | 3,140 | 3,070 | 3,085 | -50 | -1.6% | 139,600 |
| 2011/04/25 | 3,175 | 3,225 | 3,120 | 3,135 | -10 | -0.3% | 156,400 |
| 2011/04/22 | 3,105 | 3,175 | 3,065 | 3,145 | +20 | +0.6% | 145,600 |
| 2011/04/21 | 3,180 | 3,190 | 3,110 | 3,125 | -10 | -0.3% | 122,400 |
| 2011/04/20 | 3,165 | 3,200 | 3,130 | 3,135 | -5 | -0.2% | 173,600 |
| 2011/04/19 | 3,150 | 3,225 | 3,110 | 3,140 | -55 | -1.7% | 254,200 |
| 2011/04/18 | 3,345 | 3,375 | 3,185 | 3,195 | -85 | -2.6% | 413,600 |
| 2011/04/15 | 3,155 | 3,330 | 3,115 | 3,280 | +125 | +4% | 512,600 |
| 2011/04/14 | 3,135 | 3,175 | 3,100 | 3,155 | +10 | +0.3% | 229,000 |
| 2011/04/13 | 3,125 | 3,185 | 3,025 | 3,145 | +60 | +1.9% | 455,200 |
| 2011/04/12 | 3,245 | 3,265 | 3,080 | 3,085 | -220 | -6.7% | 424,400 |
| 2011/04/11 | 3,370 | 3,450 | 3,295 | 3,305 | -115 | -3.4% | 277,200 |
| 2011/04/08 | 3,295 | 3,450 | 3,210 | 3,420 | +100 | +3% | 457,000 |
| 2011/04/07 | 3,475 | 3,515 | 3,295 | 3,320 | -140 | -4% | 383,600 |
| 2011/04/06 | 3,565 | 3,580 | 3,425 | 3,460 | -110 | -3.1% | 266,800 |
| 2011/04/05 | 3,590 | 3,660 | 3,525 | 3,570 | -15 | -0.4% | 282,400 |
| 2011/04/04 | 3,720 | 3,735 | 3,560 | 3,585 | -115 | -3.1% | 278,800 |
| 2011/04/01 | 3,785 | 3,820 | 3,690 | 3,700 | -80 | -2.1% | 359,600 |
| 2011/03/31 | 3,790 | 3,850 | 3,730 | 3,780 | +35 | +0.9% | 467,800 |
| 2011/03/30 | 3,700 | 3,745 | 3,600 | 3,745 | +115 | +3.2% | 518,400 |
| 2011/03/29 | 3,425 | 3,665 | 3,415 | 3,630 | +110 | +3.1% | 360,600 |
| 2011/03/28 | 3,575 | 3,695 | 3,495 | 3,520 | -110 | -3% | 403,600 |
| 2011/03/25 | 3,725 | 3,785 | 3,620 | 3,630 | -90 | -2.4% | 334,400 |
| 2011/03/24 | 3,660 | 3,790 | 3,600 | 3,720 | +20 | +0.5% | 448,200 |
| 2011/03/23 | 3,540 | 3,825 | 3,460 | 3,700 | +170 | +4.8% | 883,200 |
| 2011/03/22 | 3,500 | 3,550 | 3,390 | 3,530 | +280 | +8.6% | 584,400 |
| 2011/03/18 | 3,130 | 3,300 | 3,100 | 3,250 | +270 | +9.1% | 613,800 |
| 2011/03/17 | 2,830 | 3,100 | 2,760 | 2,980 | +100 | +3.5% | 579,400 |
| 2011/03/16 | 2,825 | 3,045 | 2,735 | 2,880 | +250 | +9.5% | 592,200 |
| 2011/03/15 | 2,625 | 2,785 | 2,475 | 2,630 | -345 | -11.6% | 936,400 |
| 2011/03/14 | 3,225 | 3,285 | 2,975 | 2,975 | -750 | -20.1% | 828,600 |
| 2011/03/11 | 3,535 | 3,785 | 3,480 | 3,725 | +100 | +2.8% | 825,400 |
| 2011/03/10 | 3,730 | 3,740 | 3,570 | 3,625 | -135 | -3.6% | 546,800 |
| 2011/03/09 | 3,880 | 3,975 | 3,725 | 3,760 | -115 | -3% | 799,000 |
| 2011/03/08 | 3,650 | 3,900 | 3,650 | 3,875 | +200 | +5.4% | 1,013,800 |
| 2011/03/07 | 3,690 | 3,715 | 3,620 | 3,675 | -25 | -0.7% | 400,000 |
| 2011/03/04 | 3,705 | 3,750 | 3,575 | 3,700 | +60 | +1.6% | 788,400 |
| 2011/03/03 | 3,560 | 3,680 | 3,535 | 3,640 | +130 | +3.7% | 835,000 |
| 2011/03/02 | 3,435 | 3,590 | 3,425 | 3,510 | +10 | +0.3% | 782,400 |
| 2011/03/01 | 3,310 | 3,515 | 3,290 | 3,500 | +170 | +5.1% | 828,600 |
| 2011/02/28 | 3,210 | 3,345 | 3,190 | 3,330 | +90 | +2.8% | 542,800 |
3301～
3350
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
