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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 7,450 | 7,550 | 7,350 | 7,550 | +100 | +1.3% | 150,200 |
| 2006/07/05 | 7,550 | 7,550 | 7,400 | 7,450 | -200 | -2.6% | 231,800 |
| 2006/07/04 | 7,750 | 7,800 | 7,550 | 7,650 | -50 | -0.6% | 219,000 |
| 2006/07/03 | 7,850 | 7,900 | 7,650 | 7,700 | -100 | -1.3% | 221,400 |
| 2006/06/30 | 8,000 | 8,000 | 7,800 | 7,800 | -50 | -0.6% | 211,400 |
| 2006/06/29 | 7,800 | 8,000 | 7,700 | 7,850 | +150 | +1.9% | 377,000 |
| 2006/06/28 | 7,800 | 7,950 | 7,650 | 7,700 | -250 | -3.1% | 418,400 |
| 2006/06/27 | 7,700 | 8,000 | 7,600 | 7,950 | +300 | +3.9% | 367,200 |
| 2006/06/26 | 7,750 | 7,750 | 7,650 | 7,650 | -150 | -1.9% | 140,800 |
| 2006/06/23 | 7,600 | 7,800 | 7,550 | 7,800 | +100 | +1.3% | 192,800 |
| 2006/06/22 | 7,650 | 7,750 | 7,600 | 7,700 | +150 | +2% | 377,400 |
| 2006/06/21 | 7,400 | 7,550 | 7,300 | 7,550 | +200 | +2.7% | 463,000 |
| 2006/06/20 | 7,250 | 7,400 | 7,200 | 7,350 | +100 | +1.4% | 172,000 |
| 2006/06/19 | 7,300 | 7,350 | 7,200 | 7,250 | -50 | -0.7% | 96,000 |
| 2006/06/16 | 7,450 | 7,500 | 7,250 | 7,300 | +50 | +0.7% | 582,200 |
| 2006/06/15 | 7,200 | 7,300 | 7,100 | 7,250 | +250 | +3.6% | 471,600 |
| 2006/06/14 | 7,150 | 7,350 | 6,950 | 7,000 | -200 | -2.8% | 490,000 |
| 2006/06/13 | 7,350 | 7,500 | 7,150 | 7,200 | -300 | -4% | 243,600 |
| 2006/06/12 | 7,250 | 7,600 | 7,250 | 7,500 | +150 | +2% | 254,400 |
| 2006/06/09 | 7,350 | 7,450 | 7,100 | 7,350 | +150 | +2.1% | 439,800 |
| 2006/06/08 | 7,300 | 7,350 | 7,050 | 7,200 | -300 | -4% | 480,000 |
| 2006/06/07 | 7,650 | 7,850 | 7,450 | 7,500 | -150 | -2% | 337,800 |
| 2006/06/06 | 7,750 | 7,850 | 7,650 | 7,650 | -250 | -3.2% | 223,000 |
| 2006/06/05 | 7,850 | 8,050 | 7,800 | 7,900 | -50 | -0.6% | 356,200 |
| 2006/06/02 | 7,950 | 8,050 | 7,550 | 7,950 | +100 | +1.3% | 586,800 |
| 2006/06/01 | 8,150 | 8,200 | 7,750 | 7,850 | ±0 | ±0% | 429,200 |
| 2006/05/31 | 7,900 | 8,050 | 7,850 | 7,850 | -250 | -3.1% | 336,400 |
| 2006/05/30 | 7,750 | 8,100 | 7,600 | 8,100 | +350 | +4.5% | 436,800 |
| 2006/05/29 | 8,150 | 8,150 | 7,750 | 7,750 | -350 | -4.3% | 269,400 |
| 2006/05/26 | 8,200 | 8,300 | 7,950 | 8,100 | -50 | -0.6% | 425,400 |
| 2006/05/25 | 8,100 | 8,300 | 8,000 | 8,150 | +350 | +4.5% | 1,064,000 |
| 2006/05/24 | 7,750 | 7,900 | 7,550 | 7,800 | +250 | +3.3% | 301,000 |
| 2006/05/23 | 7,350 | 7,750 | 7,300 | 7,550 | +50 | +0.7% | 287,400 |
| 2006/05/22 | 7,850 | 7,950 | 7,400 | 7,500 | -200 | -2.6% | 437,600 |
| 2006/05/19 | 7,200 | 7,700 | 7,100 | 7,700 | +550 | +7.7% | 548,400 |
| 2006/05/18 | 6,800 | 7,200 | 6,750 | 7,150 | +150 | +2.1% | 522,600 |
| 2006/05/17 | 7,150 | 7,200 | 6,700 | 7,000 | ±0 | ±0% | 479,200 |
| 2006/05/16 | 7,650 | 7,700 | 6,800 | 7,000 | -800 | -10.3% | 859,000 |
| 2006/05/15 | 7,400 | 7,850 | 7,350 | 7,800 | +300 | +4% | 427,400 |
| 2006/05/12 | 7,400 | 7,550 | 7,350 | 7,500 | -50 | -0.7% | 192,000 |
| 2006/05/11 | 7,450 | 7,550 | 7,350 | 7,550 | +200 | +2.7% | 127,200 |
| 2006/05/10 | 7,400 | 7,500 | 7,300 | 7,350 | -150 | -2% | 143,200 |
| 2006/05/09 | 7,550 | 7,600 | 7,400 | 7,500 | -100 | -1.3% | 112,400 |
| 2006/05/08 | 7,650 | 7,650 | 7,450 | 7,600 | +100 | +1.3% | 231,000 |
| 2006/05/02 | 7,100 | 7,550 | 7,050 | 7,500 | +350 | +4.9% | 302,800 |
| 2006/05/01 | 7,300 | 7,300 | 7,150 | 7,150 | -100 | -1.4% | 102,200 |
| 2006/04/28 | 7,300 | 7,350 | 7,050 | 7,250 | -150 | -2% | 233,200 |
| 2006/04/27 | 7,450 | 7,500 | 7,350 | 7,400 | ±0 | ±0% | 157,400 |
| 2006/04/26 | 7,400 | 7,500 | 7,300 | 7,400 | -100 | -1.3% | 218,600 |
| 2006/04/25 | 7,350 | 7,600 | 7,300 | 7,500 | +150 | +2% | 482,800 |
4501～
4550
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
