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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 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 |
| 2010/09/28 | 1,427.5 | 1,512.5 | 1,427 | 1,450.5 | -6 | -0.4% | 222,600 |
| 2010/09/27 | 1,522.5 | 1,525 | 1,453 | 1,456.5 | -78.5 | -5.1% | 172,400 |
| 2010/09/24 | 1,557.5 | 1,570 | 1,535 | 1,535 | -45 | -2.8% | 97,600 |
| 2010/09/22 | 1,552.5 | 1,600 | 1,542.5 | 1,580 | +15 | +1% | 87,600 |
| 2010/09/21 | 1,637.5 | 1,662.5 | 1,562.5 | 1,565 | -55 | -3.4% | 172,400 |
| 2010/09/17 | 1,577.5 | 1,630 | 1,525 | 1,620 | +35 | +2.2% | 299,000 |
| 2010/09/16 | 1,677.5 | 1,680 | 1,570 | 1,585 | -80 | -4.8% | 332,400 |
| 2010/09/15 | 1,650 | 1,697.5 | 1,625 | 1,665 | -10 | -0.6% | 200,600 |
| 2010/09/14 | 1,707.5 | 1,707.5 | 1,665 | 1,675 | -27.5 | -1.6% | 121,800 |
| 2010/09/13 | 1,660 | 1,730 | 1,655 | 1,702.5 | +57.5 | +3.5% | 190,200 |
| 2010/09/10 | 1,650 | 1,667.5 | 1,642.5 | 1,645 | -15 | -0.9% | 117,000 |
| 2010/09/09 | 1,685 | 1,695 | 1,655 | 1,660 | -5 | -0.3% | 97,600 |
| 2010/09/08 | 1,705 | 1,710 | 1,665 | 1,665 | -67.5 | -3.9% | 137,000 |
| 2010/09/07 | 1,765 | 1,767.5 | 1,725 | 1,732.5 | -22.5 | -1.3% | 116,400 |
| 2010/09/06 | 1,787.5 | 1,795 | 1,737.5 | 1,755 | -7.5 | -0.4% | 160,800 |
| 2010/09/03 | 1,725 | 1,775 | 1,687.5 | 1,762.5 | +47.5 | +2.8% | 152,200 |
| 2010/09/02 | 1,850 | 1,855 | 1,700 | 1,715 | -100 | -5.5% | 219,400 |
| 2010/09/01 | 1,797.5 | 1,855 | 1,790 | 1,815 | ±0 | ±0% | 114,000 |
| 2010/08/31 | 1,840 | 1,865 | 1,810 | 1,815 | -27.5 | -1.5% | 70,400 |
| 2010/08/30 | 1,880 | 1,897.5 | 1,842.5 | 1,842.5 | -7.5 | -0.4% | 81,800 |
| 2010/08/27 | 1,812.5 | 1,857.5 | 1,792.5 | 1,850 | +20 | +1.1% | 113,200 |
| 2010/08/26 | 1,850 | 1,860 | 1,830 | 1,830 | ±0 | ±0% | 67,600 |
| 2010/08/25 | 1,810 | 1,867.5 | 1,802.5 | 1,830 | -30 | -1.6% | 98,000 |
| 2010/08/24 | 1,905 | 1,915 | 1,835 | 1,860 | -70 | -3.6% | 126,000 |
| 2010/08/23 | 1,900 | 1,945 | 1,890 | 1,930 | +40 | +2.1% | 121,800 |
| 2010/08/20 | 1,872.5 | 1,962.5 | 1,867.5 | 1,890 | -35 | -1.8% | 179,600 |
| 2010/08/19 | 1,815 | 1,940 | 1,815 | 1,925 | +110 | +6.1% | 278,400 |
| 2010/08/18 | 1,850 | 1,872.5 | 1,790 | 1,815 | -2.5 | -0.1% | 218,000 |
| 2010/08/17 | 1,805 | 1,857.5 | 1,782.5 | 1,817.5 | -57.5 | -3.1% | 228,800 |
| 2010/08/16 | 1,940 | 1,955 | 1,850 | 1,875 | -97.5 | -4.9% | 237,400 |
| 2010/08/13 | 1,972.5 | 2,020 | 1,955 | 1,972.5 | -30 | -1.5% | 101,800 |
| 2010/08/12 | 1,930 | 2,002.5 | 1,912.5 | 2,002.5 | +2.5 | +0.1% | 142,200 |
| 2010/08/11 | 2,107.5 | 2,107.5 | 2,000 | 2,000 | -102.5 | -4.9% | 152,800 |
| 2010/08/10 | 2,162.5 | 2,182.5 | 2,092.5 | 2,102.5 | -47.5 | -2.2% | 272,800 |
| 2010/08/09 | 2,045 | 2,172.5 | 2,030 | 2,150 | +175 | +8.9% | 421,200 |
| 2010/08/06 | 1,955 | 2,030 | 1,910 | 1,975 | +15 | +0.8% | 363,000 |
3451～
3500
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
