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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,045 | 1,055 | 1,015 | 1,045 | +40 | +4% | 229,400 |
| 2008/07/16 | 1,010 | 1,040 | 995 | 1,005 | +10 | +1% | 286,400 |
| 2008/07/15 | 1,045 | 1,055 | 990 | 995 | -60 | -5.7% | 214,200 |
| 2008/07/14 | 1,045 | 1,090 | 1,015 | 1,055 | +15 | +1.4% | 151,200 |
| 2008/07/11 | 1,055 | 1,085 | 1,025 | 1,040 | -35 | -3.3% | 228,400 |
| 2008/07/10 | 1,045 | 1,105 | 1,045 | 1,075 | -5 | -0.5% | 212,800 |
| 2008/07/09 | 1,135 | 1,140 | 1,070 | 1,080 | -30 | -2.7% | 242,800 |
| 2008/07/08 | 1,155 | 1,180 | 1,105 | 1,110 | -90 | -7.5% | 196,200 |
| 2008/07/07 | 1,165 | 1,200 | 1,120 | 1,200 | -5 | -0.4% | 264,200 |
| 2008/07/04 | 1,265 | 1,285 | 1,180 | 1,205 | -55 | -4.4% | 245,400 |
| 2008/07/03 | 1,265 | 1,290 | 1,255 | 1,260 | -25 | -1.9% | 108,400 |
| 2008/07/02 | 1,305 | 1,315 | 1,280 | 1,285 | -25 | -1.9% | 171,600 |
| 2008/07/01 | 1,315 | 1,340 | 1,285 | 1,310 | +10 | +0.8% | 207,200 |
| 2008/06/30 | 1,345 | 1,345 | 1,300 | 1,300 | -15 | -1.1% | 165,000 |
| 2008/06/27 | 1,300 | 1,325 | 1,275 | 1,315 | -25 | -1.9% | 271,000 |
| 2008/06/26 | 1,370 | 1,435 | 1,325 | 1,340 | +70 | +5.5% | 1,386,200 |
| 2008/06/25 | 1,275 | 1,315 | 1,215 | 1,270 | +10 | +0.8% | 363,000 |
| 2008/06/24 | 1,300 | 1,300 | 1,260 | 1,260 | -35 | -2.7% | 91,600 |
| 2008/06/23 | 1,280 | 1,300 | 1,260 | 1,295 | -15 | -1.1% | 154,600 |
| 2008/06/20 | 1,330 | 1,345 | 1,295 | 1,310 | -40 | -3% | 180,800 |
| 2008/06/19 | 1,370 | 1,375 | 1,330 | 1,350 | ±0 | ±0% | 204,000 |
| 2008/06/18 | 1,380 | 1,405 | 1,350 | 1,350 | -40 | -2.9% | 222,800 |
| 2008/06/17 | 1,390 | 1,435 | 1,370 | 1,390 | +40 | +3% | 616,200 |
| 2008/06/16 | 1,315 | 1,350 | 1,290 | 1,350 | +35 | +2.7% | 247,200 |
| 2008/06/13 | 1,320 | 1,360 | 1,295 | 1,315 | +5 | +0.4% | 329,600 |
| 2008/06/12 | 1,325 | 1,370 | 1,305 | 1,310 | -35 | -2.6% | 362,800 |
| 2008/06/11 | 1,320 | 1,360 | 1,295 | 1,345 | +25 | +1.9% | 343,600 |
| 2008/06/10 | 1,395 | 1,435 | 1,285 | 1,320 | -55 | -4% | 652,200 |
| 2008/06/09 | 1,405 | 1,435 | 1,370 | 1,375 | -90 | -6.1% | 324,200 |
| 2008/06/06 | 1,495 | 1,500 | 1,440 | 1,465 | -40 | -2.7% | 224,800 |
| 2008/06/05 | 1,520 | 1,550 | 1,480 | 1,505 | -30 | -2% | 234,600 |
| 2008/06/04 | 1,590 | 1,600 | 1,525 | 1,535 | -45 | -2.8% | 186,000 |
| 2008/06/03 | 1,620 | 1,620 | 1,580 | 1,580 | -45 | -2.8% | 182,800 |
| 2008/06/02 | 1,625 | 1,655 | 1,600 | 1,625 | +25 | +1.6% | 302,400 |
| 2008/05/30 | 1,560 | 1,615 | 1,555 | 1,600 | +50 | +3.2% | 359,600 |
| 2008/05/29 | 1,555 | 1,565 | 1,525 | 1,550 | -15 | -1% | 246,800 |
| 2008/05/28 | 1,610 | 1,635 | 1,550 | 1,565 | -45 | -2.8% | 303,800 |
| 2008/05/27 | 1,655 | 1,680 | 1,570 | 1,610 | -55 | -3.3% | 514,800 |
| 2008/05/26 | 1,640 | 1,735 | 1,635 | 1,665 | +60 | +3.7% | 1,489,600 |
| 2008/05/23 | 1,600 | 1,625 | 1,570 | 1,605 | +5 | +0.3% | 311,400 |
| 2008/05/22 | 1,550 | 1,640 | 1,540 | 1,600 | +40 | +2.6% | 571,200 |
| 2008/05/21 | 1,530 | 1,570 | 1,525 | 1,560 | +5 | +0.3% | 120,400 |
| 2008/05/20 | 1,540 | 1,565 | 1,525 | 1,555 | -10 | -0.6% | 129,000 |
| 2008/05/19 | 1,550 | 1,600 | 1,525 | 1,565 | +40 | +2.6% | 377,400 |
| 2008/05/16 | 1,700 | 1,705 | 1,475 | 1,525 | -125 | -7.6% | 752,200 |
| 2008/05/15 | 1,710 | 1,735 | 1,630 | 1,650 | -60 | -3.5% | 474,000 |
| 2008/05/14 | 1,635 | 1,720 | 1,625 | 1,710 | +100 | +6.2% | 525,600 |
| 2008/05/13 | 1,650 | 1,690 | 1,610 | 1,610 | -10 | -0.6% | 583,600 |
| 2008/05/12 | 1,605 | 1,625 | 1,560 | 1,620 | -15 | -0.9% | 251,800 |
| 2008/05/09 | 1,715 | 1,750 | 1,580 | 1,635 | -30 | -1.8% | 694,000 |
4001～
4050
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 | 235,500円 | +25.9% | +25.9% | 3.40% | 22.25倍 | 0.67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 | 198,800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 | 19,100円 | - | - | 0.00% | - | 0.63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 | 49,800円 | +17.1% | -16.3% | 0.00% | 232.71倍 | 3.45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 | 54,900円 | -10.5% | - | 0.00% | - | 9.09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
該当銘柄がありません
チャート関連のコラム
