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 |
|---|---|---|---|---|---|---|---|
| 2010/12/10 | 2,047.5 | 2,047.5 | 1,987.5 | 1,997.5 | -62.5 | -3% | 207,000 |
| 2010/12/09 | 2,100 | 2,117.5 | 2,050 | 2,060 | -12.5 | -0.6% | 235,000 |
| 2010/12/08 | 2,040 | 2,100 | 2,032.5 | 2,072.5 | +47.5 | +2.3% | 327,000 |
| 2010/12/07 | 1,990 | 2,042.5 | 1,972.5 | 2,025 | +15 | +0.7% | 216,400 |
| 2010/12/06 | 1,957.5 | 2,025 | 1,917.5 | 2,010 | +47.5 | +2.4% | 297,600 |
| 2010/12/03 | 2,012.5 | 2,035 | 1,942.5 | 1,962.5 | -45 | -2.2% | 319,600 |
| 2010/12/02 | 2,037.5 | 2,080 | 2,000 | 2,007.5 | -5 | -0.2% | 323,400 |
| 2010/12/01 | 2,065 | 2,067.5 | 2,002.5 | 2,012.5 | -85 | -4.1% | 255,000 |
| 2010/11/30 | 2,040 | 2,097.5 | 1,960 | 2,097.5 | +40 | +1.9% | 337,400 |
| 2010/11/29 | 2,095 | 2,135 | 2,050 | 2,057.5 | -7.5 | -0.4% | 246,600 |
| 2010/11/26 | 2,122.5 | 2,140 | 2,030 | 2,065 | -30 | -1.4% | 426,200 |
| 2010/11/25 | 2,045 | 2,110 | 2,030 | 2,095 | +70 | +3.5% | 551,800 |
| 2010/11/24 | 1,910 | 2,037.5 | 1,875 | 2,025 | +75 | +3.8% | 540,600 |
| 2010/11/22 | 1,865 | 1,967.5 | 1,840 | 1,950 | +102.5 | +5.5% | 480,000 |
| 2010/11/19 | 1,872.5 | 1,885 | 1,807.5 | 1,847.5 | +10 | +0.5% | 230,400 |
| 2010/11/18 | 1,787.5 | 1,860 | 1,787.5 | 1,837.5 | +52.5 | +2.9% | 301,800 |
| 2010/11/17 | 1,790 | 1,852.5 | 1,772.5 | 1,785 | -37.5 | -2.1% | 355,400 |
| 2010/11/16 | 1,750 | 1,835 | 1,727.5 | 1,822.5 | +82.5 | +4.7% | 351,000 |
| 2010/11/15 | 1,750 | 1,790 | 1,722.5 | 1,740 | -22.5 | -1.3% | 323,000 |
| 2010/11/12 | 1,645 | 1,770 | 1,627.5 | 1,762.5 | +117.5 | +7.1% | 563,000 |
| 2010/11/11 | 1,575 | 1,645 | 1,562.5 | 1,645 | +85 | +5.4% | 180,000 |
| 2010/11/10 | 1,555 | 1,615 | 1,542.5 | 1,560 | +12.5 | +0.8% | 217,200 |
| 2010/11/09 | 1,585 | 1,587.5 | 1,545 | 1,547.5 | -40 | -2.5% | 87,800 |
| 2010/11/08 | 1,650 | 1,670 | 1,580 | 1,587.5 | -37.5 | -2.3% | 210,600 |
| 2010/11/05 | 1,625 | 1,660 | 1,585 | 1,625 | +25 | +1.6% | 224,200 |
| 2010/11/04 | 1,530 | 1,600 | 1,527.5 | 1,600 | +55 | +3.6% | 150,000 |
| 2010/11/02 | 1,512.5 | 1,587.5 | 1,512.5 | 1,545 | +20 | +1.3% | 187,600 |
| 2010/11/01 | 1,390 | 1,530 | 1,390 | 1,525 | +120.5 | +8.6% | 254,800 |
| 2010/10/29 | 1,403.5 | 1,419.5 | 1,385.5 | 1,404.5 | -7 | -0.5% | 73,600 |
| 2010/10/28 | 1,430.5 | 1,445 | 1,401 | 1,411.5 | -15 | -1.1% | 67,800 |
| 2010/10/27 | 1,446.5 | 1,480 | 1,420.5 | 1,426.5 | -19 | -1.3% | 90,400 |
| 2010/10/26 | 1,456 | 1,496 | 1,445 | 1,445.5 | +0.5 | ±0% | 99,000 |
| 2010/10/25 | 1,401 | 1,445 | 1,399.5 | 1,445 | +32 | +2.3% | 99,400 |
| 2010/10/22 | 1,405 | 1,440 | 1,396 | 1,413 | -4 | -0.3% | 124,000 |
| 2010/10/21 | 1,473 | 1,491 | 1,405 | 1,417 | -48 | -3.3% | 129,000 |
| 2010/10/20 | 1,450 | 1,474 | 1,435.5 | 1,465 | -5 | -0.3% | 58,600 |
| 2010/10/19 | 1,430 | 1,489.5 | 1,430 | 1,470 | +27 | +1.9% | 114,400 |
| 2010/10/18 | 1,400 | 1,500 | 1,397.5 | 1,443 | -4 | -0.3% | 172,000 |
| 2010/10/15 | 1,532.5 | 1,542.5 | 1,436.5 | 1,447 | -110.5 | -7.1% | 288,600 |
| 2010/10/14 | 1,552.5 | 1,587.5 | 1,512.5 | 1,557.5 | +5 | +0.3% | 208,800 |
| 2010/10/13 | 1,610 | 1,665 | 1,552.5 | 1,552.5 | -57.5 | -3.6% | 343,000 |
| 2010/10/12 | 1,637.5 | 1,655 | 1,555 | 1,610 | +7.5 | +0.5% | 280,400 |
| 2010/10/08 | 1,540 | 1,660 | 1,522.5 | 1,602.5 | +45 | +2.9% | 835,400 |
| 2010/10/07 | 1,323 | 1,575 | 1,311.5 | 1,557.5 | +225.5 | +16.9% | 901,000 |
| 2010/10/06 | 1,300.5 | 1,345 | 1,265 | 1,332 | +39.5 | +3.1% | 279,000 |
| 2010/10/05 | 1,359.5 | 1,359.5 | 1,272.5 | 1,292.5 | -92 | -6.6% | 258,400 |
| 2010/10/04 | 1,426 | 1,429.5 | 1,384.5 | 1,384.5 | -57.5 | -4% | 129,000 |
| 2010/10/01 | 1,457.5 | 1,459 | 1,435 | 1,442 | -18 | -1.2% | 86,800 |
| 2010/09/30 | 1,481 | 1,497.5 | 1,457.5 | 1,460 | -17.5 | -1.2% | 93,400 |
| 2010/09/29 | 1,455 | 1,497.5 | 1,435 | 1,477.5 | +27 | +1.9% | 159,200 |
3401～
3450
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
