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 |
|---|---|---|---|---|---|---|---|
| 2006/11/09 | 2,435 | 2,660 | 2,420 | 2,660 | +250 | +10.4% | 1,912,200 |
| 2006/11/08 | 2,605 | 2,610 | 2,405 | 2,410 | -160 | -6.2% | 1,191,400 |
| 2006/11/07 | 2,650 | 2,705 | 2,545 | 2,570 | -40 | -1.5% | 1,071,000 |
| 2006/11/06 | 2,580 | 2,625 | 2,520 | 2,610 | +5 | +0.2% | 809,800 |
| 2006/11/02 | 2,760 | 2,800 | 2,580 | 2,605 | -160 | -5.8% | 1,198,000 |
| 2006/11/01 | 2,825 | 2,880 | 2,760 | 2,765 | -85 | -3% | 694,400 |
| 2006/10/31 | 2,800 | 2,855 | 2,720 | 2,850 | +70 | +2.5% | 919,400 |
| 2006/10/30 | 2,735 | 2,880 | 2,715 | 2,780 | -55 | -1.9% | 922,600 |
| 2006/10/27 | 2,950 | 2,965 | 2,810 | 2,835 | -85 | -2.9% | 988,000 |
| 2006/10/26 | 2,965 | 3,035 | 2,915 | 2,920 | -20 | -0.7% | 967,000 |
| 2006/10/25 | 3,055 | 3,095 | 2,920 | 2,940 | -100 | -3.3% | 1,118,800 |
| 2006/10/24 | 3,140 | 3,190 | 3,020 | 3,040 | -80 | -2.6% | 1,316,200 |
| 2006/10/23 | 2,900 | 3,160 | 2,870 | 3,120 | +200 | +6.8% | 2,493,000 |
| 2006/10/20 | 3,010 | 3,020 | 2,890 | 2,920 | -105 | -3.5% | 2,188,400 |
| 2006/10/19 | 2,970 | 3,110 | 2,935 | 3,025 | +110 | +3.8% | 3,929,600 |
| 2006/10/18 | 2,550 | 3,025 | 2,545 | 2,915 | +340 | +13.2% | 3,722,000 |
| 2006/10/17 | 2,595 | 2,645 | 2,515 | 2,575 | ±0 | ±0% | 3,034,000 |
| 2006/10/16 | 2,540 | 2,625 | 2,375 | 2,575 | -10 | -0.4% | 4,467,200 |
| 2006/10/13 | 2,435 | 2,585 | 2,385 | 2,585 | +250 | +10.7% | 4,366,600 |
| 2006/10/12 | 2,415 | 2,520 | 2,290 | 2,335 | -455 | -16.3% | 6,580,800 |
| 2006/10/11 | 2,790 | 2,790 | 2,790 | 2,790 | -500 | -15.2% | 59,800 |
| 2006/10/10 | 3,290 | 3,290 | 3,290 | 3,290 | -500 | -13.2% | 22,000 |
| 2006/10/06 | 3,930 | 3,975 | 3,725 | 3,790 | -285 | -7% | 1,434,600 |
| 2006/10/05 | 4,265 | 4,320 | 4,040 | 4,075 | -140 | -3.3% | 1,060,200 |
| 2006/10/04 | 4,430 | 4,505 | 4,205 | 4,215 | -115 | -2.7% | 1,337,800 |
| 2006/10/03 | 4,185 | 4,330 | 4,175 | 4,330 | +100 | +2.4% | 485,000 |
| 2006/10/02 | 4,270 | 4,370 | 4,210 | 4,230 | +10 | +0.2% | 901,800 |
| 2006/09/29 | 4,270 | 4,320 | 4,160 | 4,220 | +10 | +0.2% | 659,200 |
| 2006/09/28 | 4,005 | 4,215 | 3,990 | 4,210 | +225 | +5.6% | 783,200 |
| 2006/09/27 | 3,940 | 3,985 | 3,880 | 3,985 | +100 | +2.6% | 337,400 |
| 2006/09/26 | 3,970 | 3,990 | 3,875 | 3,885 | -55 | -1.4% | 330,400 |
| 2006/09/25 | 4,110 | 4,130 | 3,930 | 3,940 | -185 | -4.5% | 526,000 |
| 2006/09/22 | 4,010 | 4,155 | 3,985 | 4,125 | +75 | +1.9% | 620,800 |
| 2006/09/21 | 4,050 | 4,080 | 3,915 | 4,050 | +75 | +1.9% | 560,200 |
| 2006/09/20 | 4,090 | 4,125 | 3,965 | 3,975 | -215 | -5.1% | 597,000 |
| 2006/09/19 | 4,065 | 4,190 | 4,035 | 4,190 | +195 | +4.9% | 787,800 |
| 2006/09/15 | 3,920 | 4,020 | 3,855 | 3,995 | +95 | +2.4% | 623,000 |
| 2006/09/14 | 3,935 | 4,055 | 3,820 | 3,900 | -20 | -0.5% | 1,227,200 |
| 2006/09/13 | 4,160 | 4,205 | 3,865 | 3,920 | -145 | -3.6% | 1,050,400 |
| 2006/09/12 | 4,290 | 4,345 | 4,065 | 4,065 | -240 | -5.6% | 630,800 |
| 2006/09/11 | 4,475 | 4,525 | 4,300 | 4,305 | -135 | -3% | 285,800 |
| 2006/09/08 | 4,430 | 4,520 | 4,400 | 4,440 | -40 | -0.9% | 368,600 |
| 2006/09/07 | 4,545 | 4,580 | 4,465 | 4,480 | -125 | -2.7% | 438,800 |
| 2006/09/06 | 4,630 | 4,635 | 4,535 | 4,605 | -25 | -0.5% | 385,000 |
| 2006/09/05 | 4,595 | 4,660 | 4,545 | 4,630 | +5 | +0.1% | 510,200 |
| 2006/09/04 | 4,450 | 4,665 | 4,425 | 4,625 | +260 | +6% | 1,017,400 |
| 2006/09/01 | 4,445 | 4,490 | 4,220 | 4,365 | -175 | -3.9% | 1,312,200 |
| 2006/08/31 | 4,725 | 4,800 | 4,505 | 4,540 | -200 | -4.2% | 1,063,800 |
| 2006/08/30 | 4,885 | 4,915 | 4,675 | 4,740 | -105 | -2.2% | 583,400 |
| 2006/08/29 | 4,885 | 4,975 | 4,810 | 4,845 | +30 | +0.6% | 803,200 |
4401～
4450
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
