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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 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 |
| 2010/08/05 | 2,100 | 2,130 | 1,902.5 | 1,960 | -140 | -6.7% | 457,000 |
| 2010/08/04 | 2,220 | 2,220 | 2,090 | 2,100 | -132.5 | -5.9% | 228,000 |
| 2010/08/03 | 2,340 | 2,352.5 | 2,225 | 2,232.5 | -92.5 | -4% | 140,000 |
| 2010/08/02 | 2,350 | 2,365 | 2,312.5 | 2,325 | -12.5 | -0.5% | 57,400 |
| 2010/07/30 | 2,385 | 2,385 | 2,327.5 | 2,337.5 | -60 | -2.5% | 64,800 |
| 2010/07/29 | 2,425 | 2,440 | 2,385 | 2,397.5 | -42.5 | -1.7% | 72,200 |
| 2010/07/28 | 2,455 | 2,490 | 2,440 | 2,440 | +20 | +0.8% | 75,000 |
| 2010/07/27 | 2,450 | 2,465 | 2,405 | 2,420 | -45 | -1.8% | 50,000 |
| 2010/07/26 | 2,440 | 2,487.5 | 2,415 | 2,465 | +87.5 | +3.7% | 88,400 |
| 2010/07/23 | 2,397.5 | 2,422.5 | 2,367.5 | 2,377.5 | +72.5 | +3.1% | 128,600 |
| 2010/07/22 | 2,450 | 2,455 | 2,302.5 | 2,305 | -170 | -6.9% | 219,000 |
| 2010/07/21 | 2,540 | 2,540 | 2,475 | 2,475 | -45 | -1.8% | 48,000 |
| 2010/07/20 | 2,515 | 2,535 | 2,505 | 2,520 | -20 | -0.8% | 23,600 |
| 2010/07/16 | 2,540 | 2,565 | 2,510 | 2,540 | -10 | -0.4% | 53,800 |
3451～
3500
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
