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 |
|---|---|---|---|---|---|---|---|
| 2008/04/15 | 1,310 | 1,400 | 1,290 | 1,325 | +55 | +4.3% | 493,400 |
| 2008/04/14 | 1,240 | 1,280 | 1,235 | 1,270 | +10 | +0.8% | 70,800 |
| 2008/04/11 | 1,270 | 1,275 | 1,240 | 1,260 | +10 | +0.8% | 116,400 |
| 2008/04/10 | 1,230 | 1,280 | 1,225 | 1,250 | ±0 | ±0% | 97,000 |
| 2008/04/09 | 1,310 | 1,310 | 1,245 | 1,250 | -40 | -3.1% | 144,800 |
| 2008/04/08 | 1,375 | 1,375 | 1,290 | 1,290 | -65 | -4.8% | 174,800 |
| 2008/04/07 | 1,380 | 1,390 | 1,335 | 1,355 | -5 | -0.4% | 180,000 |
| 2008/04/04 | 1,440 | 1,440 | 1,350 | 1,360 | -65 | -4.6% | 191,800 |
| 2008/04/03 | 1,460 | 1,475 | 1,415 | 1,425 | -55 | -3.7% | 528,600 |
| 2008/04/02 | 1,395 | 1,520 | 1,375 | 1,480 | +145 | +10.9% | 1,194,000 |
| 2008/04/01 | 1,385 | 1,400 | 1,330 | 1,335 | -75 | -5.3% | 232,800 |
| 2008/03/31 | 1,485 | 1,510 | 1,380 | 1,410 | +25 | +1.8% | 833,400 |
| 2008/03/28 | 1,265 | 1,405 | 1,260 | 1,385 | +155 | +12.6% | 2,008,000 |
| 2008/03/27 | 1,210 | 1,245 | 1,190 | 1,230 | ±0 | ±0% | 828,800 |
| 2008/03/26 | 1,085 | 1,230 | 1,085 | 1,230 | +145 | +13.4% | 1,311,600 |
| 2008/03/25 | 1,100 | 1,110 | 1,075 | 1,085 | +5 | +0.5% | 255,200 |
| 2008/03/24 | 1,115 | 1,135 | 1,075 | 1,080 | -45 | -4% | 347,000 |
| 2008/03/21 | 1,045 | 1,125 | 1,040 | 1,125 | +75 | +7.1% | 547,800 |
| 2008/03/19 | 1,025 | 1,080 | 1,005 | 1,050 | +60 | +6.1% | 604,800 |
| 2008/03/18 | 995 | 1,015 | 965 | 990 | +10 | +1% | 386,000 |
| 2008/03/17 | 1,020 | 1,040 | 940 | 980 | -60 | -5.8% | 772,400 |
| 2008/03/14 | 1,060 | 1,090 | 1,020 | 1,040 | -20 | -1.9% | 374,600 |
| 2008/03/13 | 1,085 | 1,130 | 1,040 | 1,060 | -45 | -4.1% | 455,600 |
| 2008/03/12 | 1,165 | 1,190 | 1,095 | 1,105 | -20 | -1.8% | 442,200 |
| 2008/03/11 | 1,020 | 1,130 | 1,020 | 1,125 | +65 | +6.1% | 669,600 |
| 2008/03/10 | 1,125 | 1,150 | 1,050 | 1,060 | -105 | -9% | 367,000 |
| 2008/03/07 | 1,145 | 1,185 | 1,145 | 1,165 | -35 | -2.9% | 263,200 |
| 2008/03/06 | 1,185 | 1,235 | 1,140 | 1,200 | +25 | +2.1% | 503,000 |
| 2008/03/05 | 1,230 | 1,230 | 1,175 | 1,175 | -45 | -3.7% | 495,400 |
| 2008/03/04 | 1,215 | 1,220 | 1,155 | 1,220 | +45 | +3.8% | 605,200 |
| 2008/03/03 | 1,200 | 1,215 | 1,160 | 1,175 | -85 | -6.7% | 560,000 |
| 2008/02/29 | 1,300 | 1,325 | 1,245 | 1,260 | -55 | -4.2% | 723,800 |
| 2008/02/28 | 1,285 | 1,395 | 1,275 | 1,315 | +20 | +1.5% | 1,749,000 |
| 2008/02/27 | 1,240 | 1,335 | 1,220 | 1,295 | +40 | +3.2% | 1,257,000 |
| 2008/02/26 | 1,190 | 1,320 | 1,150 | 1,255 | +75 | +6.4% | 1,549,200 |
| 2008/02/25 | 1,180 | 1,190 | 1,145 | 1,180 | +10 | +0.9% | 356,800 |
| 2008/02/22 | 1,185 | 1,190 | 1,150 | 1,170 | -30 | -2.5% | 440,600 |
| 2008/02/21 | 1,200 | 1,215 | 1,145 | 1,200 | +40 | +3.4% | 860,400 |
| 2008/02/20 | 1,195 | 1,240 | 1,125 | 1,160 | +5 | +0.4% | 1,561,400 |
| 2008/02/19 | 1,100 | 1,180 | 1,085 | 1,155 | +25 | +2.2% | 1,456,000 |
| 2008/02/18 | 1,200 | 1,220 | 1,130 | 1,130 | +65 | +6.1% | 2,058,400 |
| 2008/02/15 | 855 | 1,065 | 825 | 1,065 | +150 | +16.4% | 2,184,000 |
| 2008/02/14 | 780 | 915 | 745 | 915 | +150 | +19.6% | 1,384,400 |
| 2008/02/13 | 835 | 835 | 760 | 765 | -40 | -5% | 334,400 |
| 2008/02/12 | 795 | 835 | 775 | 805 | -50 | -5.8% | 455,400 |
| 2008/02/08 | 925 | 940 | 835 | 855 | -95 | -10% | 286,400 |
| 2008/02/07 | 960 | 985 | 915 | 950 | -35 | -3.6% | 215,400 |
| 2008/02/06 | 1,000 | 1,000 | 965 | 985 | -35 | -3.4% | 134,400 |
| 2008/02/05 | 1,050 | 1,060 | 1,020 | 1,020 | -35 | -3.3% | 111,600 |
| 2008/02/04 | 1,070 | 1,085 | 1,040 | 1,055 | -5 | -0.5% | 133,000 |
4051～
4100
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
