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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 3,330 | 3,375 | 3,250 | 3,345 | +80 | +2.5% | 671,200 |
| 2006/11/29 | 3,365 | 3,395 | 3,230 | 3,265 | +60 | +1.9% | 631,600 |
| 2006/11/28 | 3,190 | 3,415 | 3,165 | 3,205 | -35 | -1.1% | 1,421,400 |
| 2006/11/27 | 3,040 | 3,325 | 3,015 | 3,240 | +200 | +6.6% | 1,356,600 |
| 2006/11/24 | 3,020 | 3,200 | 2,960 | 3,040 | -120 | -3.8% | 819,400 |
| 2006/11/22 | 2,815 | 3,230 | 2,760 | 3,160 | +395 | +14.3% | 1,194,000 |
| 2006/11/21 | 2,925 | 3,050 | 2,725 | 2,765 | -150 | -5.1% | 702,800 |
| 2006/11/20 | 3,325 | 3,325 | 2,895 | 2,915 | -310 | -9.6% | 747,400 |
| 2006/11/17 | 3,315 | 3,445 | 3,095 | 3,225 | +30 | +0.9% | 1,209,400 |
| 2006/11/16 | 3,460 | 3,840 | 3,110 | 3,195 | -145 | -4.3% | 4,369,200 |
| 2006/11/15 | 2,875 | 3,340 | 2,870 | 3,340 | +500 | +17.6% | 2,675,800 |
| 2006/11/14 | 2,995 | 3,075 | 2,810 | 2,840 | -130 | -4.4% | 1,106,000 |
| 2006/11/13 | 3,025 | 3,160 | 2,940 | 2,970 | +45 | +1.5% | 2,619,200 |
| 2006/11/10 | 2,645 | 2,960 | 2,630 | 2,925 | +265 | +10% | 9,463,200 |
| 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 |
4401～
4450
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 | 231,900円 | +25.9% | +25.9% | 3.45% | 21.91倍 | 0.66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 | 18,800円 | - | - | 0.00% | - | 0.62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 | 56,500円 | -10.5% | - | 0.00% | - | 9.35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
