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 |
|---|---|---|---|---|---|---|---|
| 2008/02/01 | 1,075 | 1,100 | 1,045 | 1,060 | -15 | -1.4% | 134,000 |
| 2008/01/31 | 1,055 | 1,095 | 1,055 | 1,075 | -20 | -1.8% | 96,200 |
| 2008/01/30 | 1,115 | 1,135 | 1,060 | 1,095 | -20 | -1.8% | 235,000 |
| 2008/01/29 | 1,120 | 1,150 | 1,080 | 1,115 | +35 | +3.2% | 326,000 |
| 2008/01/28 | 1,075 | 1,155 | 1,070 | 1,080 | -15 | -1.4% | 570,400 |
| 2008/01/25 | 1,085 | 1,115 | 1,060 | 1,095 | +35 | +3.3% | 300,600 |
| 2008/01/24 | 1,015 | 1,085 | 1,005 | 1,060 | +85 | +8.7% | 403,800 |
| 2008/01/23 | 1,005 | 1,010 | 960 | 975 | +70 | +7.7% | 118,400 |
| 2008/01/22 | 955 | 985 | 905 | 905 | -100 | -10% | 164,000 |
| 2008/01/21 | 1,040 | 1,100 | 1,000 | 1,005 | -75 | -6.9% | 264,800 |
| 2008/01/18 | 975 | 1,115 | 970 | 1,080 | +60 | +5.9% | 380,800 |
| 2008/01/17 | 1,050 | 1,095 | 965 | 1,020 | +10 | +1% | 403,600 |
| 2008/01/16 | 1,100 | 1,110 | 1,005 | 1,010 | -100 | -9% | 377,600 |
| 2008/01/15 | 1,210 | 1,240 | 1,095 | 1,110 | -105 | -8.6% | 242,000 |
| 2008/01/11 | 1,335 | 1,340 | 1,200 | 1,215 | -100 | -7.6% | 257,000 |
| 2008/01/10 | 1,370 | 1,405 | 1,295 | 1,315 | -25 | -1.9% | 404,200 |
| 2008/01/09 | 1,305 | 1,370 | 1,295 | 1,340 | -25 | -1.8% | 255,400 |
| 2008/01/08 | 1,305 | 1,365 | 1,300 | 1,365 | +75 | +5.8% | 314,600 |
| 2008/01/07 | 1,385 | 1,425 | 1,270 | 1,290 | -115 | -8.2% | 499,400 |
| 2008/01/04 | 1,505 | 1,525 | 1,405 | 1,405 | -150 | -9.6% | 134,000 |
| 2007/12/28 | 1,550 | 1,600 | 1,490 | 1,555 | +15 | +1% | 169,400 |
| 2007/12/27 | 1,590 | 1,615 | 1,530 | 1,540 | -65 | -4% | 244,800 |
| 2007/12/26 | 1,540 | 1,640 | 1,500 | 1,605 | +75 | +4.9% | 761,000 |
| 2007/12/25 | 1,560 | 1,565 | 1,490 | 1,530 | +60 | +4.1% | 192,800 |
| 2007/12/21 | 1,375 | 1,480 | 1,345 | 1,470 | +105 | +7.7% | 333,600 |
| 2007/12/20 | 1,460 | 1,460 | 1,355 | 1,365 | -55 | -3.9% | 190,000 |
| 2007/12/19 | 1,510 | 1,520 | 1,415 | 1,420 | -95 | -6.3% | 209,400 |
| 2007/12/18 | 1,455 | 1,570 | 1,430 | 1,515 | +15 | +1% | 365,600 |
| 2007/12/17 | 1,545 | 1,620 | 1,465 | 1,500 | -70 | -4.5% | 181,800 |
| 2007/12/14 | 1,710 | 1,750 | 1,445 | 1,570 | -90 | -5.4% | 627,400 |
| 2007/12/13 | 1,770 | 1,790 | 1,635 | 1,660 | -135 | -7.5% | 612,200 |
| 2007/12/12 | 1,605 | 1,795 | 1,600 | 1,795 | +160 | +9.8% | 1,016,400 |
| 2007/12/11 | 1,725 | 1,725 | 1,570 | 1,635 | -45 | -2.7% | 521,200 |
| 2007/12/10 | 1,540 | 1,740 | 1,530 | 1,680 | +115 | +7.3% | 1,431,400 |
| 2007/12/07 | 1,390 | 1,575 | 1,390 | 1,565 | +190 | +13.8% | 1,428,800 |
| 2007/12/06 | 1,415 | 1,415 | 1,365 | 1,375 | ±0 | ±0% | 147,000 |
| 2007/12/05 | 1,390 | 1,420 | 1,355 | 1,375 | -20 | -1.4% | 164,400 |
| 2007/12/04 | 1,465 | 1,485 | 1,370 | 1,395 | -60 | -4.1% | 365,800 |
| 2007/12/03 | 1,435 | 1,475 | 1,400 | 1,455 | +55 | +3.9% | 338,200 |
| 2007/11/30 | 1,425 | 1,490 | 1,400 | 1,400 | -35 | -2.4% | 391,600 |
| 2007/11/29 | 1,470 | 1,510 | 1,410 | 1,435 | +15 | +1.1% | 745,400 |
| 2007/11/28 | 1,330 | 1,475 | 1,320 | 1,420 | +115 | +8.8% | 1,127,000 |
| 2007/11/27 | 1,175 | 1,345 | 1,175 | 1,305 | +130 | +11.1% | 845,600 |
| 2007/11/26 | 1,255 | 1,270 | 1,175 | 1,175 | -55 | -4.5% | 296,800 |
| 2007/11/22 | 1,250 | 1,305 | 1,225 | 1,230 | -40 | -3.1% | 481,600 |
| 2007/11/21 | 1,205 | 1,355 | 1,200 | 1,270 | +85 | +7.2% | 1,661,000 |
| 2007/11/20 | 1,225 | 1,235 | 1,130 | 1,185 | -80 | -6.3% | 436,600 |
| 2007/11/19 | 1,375 | 1,375 | 1,250 | 1,265 | -50 | -3.8% | 256,600 |
| 2007/11/16 | 1,340 | 1,405 | 1,305 | 1,315 | -55 | -4% | 431,600 |
| 2007/11/15 | 1,470 | 1,470 | 1,365 | 1,370 | -105 | -7.1% | 400,800 |
4101～
4150
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
