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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 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 |
| 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 |
4101～
4150
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 | 234,700円 | +25.9% | +25.9% | 3.41% | 22.17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 | 198,900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 | 19,000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 | 49,500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 | 55,400円 | -10.5% | - | 0.00% | - | 9.17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
