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 |
|---|---|---|---|---|---|---|---|
| 2006/04/04 | 8,400 | 8,550 | 8,300 | 8,400 | ±0 | ±0% | 422,200 |
| 2006/04/03 | 8,150 | 8,500 | 8,050 | 8,400 | +300 | +3.7% | 735,200 |
| 2006/03/31 | 7,850 | 8,150 | 7,800 | 8,100 | +300 | +3.8% | 427,600 |
| 2006/03/30 | 8,050 | 8,050 | 7,750 | 7,800 | -100 | -1.3% | 462,800 |
| 2006/03/29 | 7,250 | 7,950 | 7,200 | 7,900 | +650 | +9% | 953,800 |
| 2006/03/28 | 7,200 | 7,350 | 7,050 | 7,250 | ±0 | ±0% | 180,400 |
| 2006/03/27 | 7,350 | 7,350 | 7,200 | 7,250 | -50 | -0.7% | 166,800 |
| 2006/03/24 | 7,350 | 7,450 | 7,300 | 7,300 | -50 | -0.7% | 132,200 |
| 2006/03/23 | 7,450 | 7,500 | 7,350 | 7,350 | -50 | -0.7% | 146,800 |
| 2006/03/22 | 7,450 | 7,550 | 7,300 | 7,400 | -50 | -0.7% | 246,400 |
| 2006/03/20 | 7,500 | 7,550 | 7,350 | 7,450 | -50 | -0.7% | 194,200 |
| 2006/03/17 | 7,300 | 7,500 | 7,150 | 7,500 | +250 | +3.4% | 434,800 |
| 2006/03/16 | 7,550 | 7,700 | 7,150 | 7,250 | -150 | -2% | 658,800 |
| 2006/03/15 | 7,550 | 7,600 | 7,350 | 7,400 | -100 | -1.3% | 198,600 |
| 2006/03/14 | 7,700 | 7,700 | 7,400 | 7,500 | -200 | -2.6% | 309,200 |
| 2006/03/13 | 7,800 | 7,850 | 7,600 | 7,700 | ±0 | ±0% | 557,800 |
| 2006/03/10 | 7,350 | 7,800 | 7,250 | 7,700 | +350 | +4.8% | 1,095,200 |
| 2006/03/09 | 7,200 | 7,500 | 7,150 | 7,350 | +150 | +2.1% | 468,600 |
| 2006/03/08 | 7,050 | 7,300 | 6,950 | 7,200 | +50 | +0.7% | 383,000 |
| 2006/03/07 | 7,400 | 7,450 | 7,100 | 7,150 | -400 | -5.3% | 812,200 |
| 2006/03/06 | 7,350 | 7,650 | 7,050 | 7,550 | +100 | +1.3% | 1,229,800 |
| 2006/03/03 | 6,950 | 7,450 | 6,800 | 7,450 | +500 | +7.2% | 1,015,000 |
| 2006/03/02 | 7,450 | 7,500 | 6,950 | 6,950 | -400 | -5.4% | 582,000 |
| 2006/03/01 | 7,300 | 7,550 | 7,150 | 7,350 | -200 | -2.6% | 877,600 |
| 2006/02/28 | 8,000 | 8,050 | 7,550 | 7,550 | -300 | -3.8% | 788,200 |
| 2006/02/27 | 8,150 | 8,300 | 7,800 | 7,850 | -150 | -1.9% | 874,800 |
| 2006/02/24 | 7,900 | 8,250 | 7,750 | 8,000 | -50 | -0.6% | 1,107,400 |
| 2006/02/23 | 7,950 | 8,150 | 7,700 | 8,050 | +250 | +3.2% | 1,106,800 |
| 2006/02/22 | 7,850 | 8,250 | 7,600 | 7,800 | -200 | -2.5% | 1,525,000 |
| 2006/02/21 | 7,400 | 8,000 | 7,200 | 8,000 | +1,000 | +14.3% | 1,897,400 |
| 2006/02/20 | 7,000 | 7,650 | 6,700 | 7,000 | -200 | -2.8% | 1,879,000 |
| 2006/02/17 | 7,700 | 7,950 | 6,900 | 7,200 | -450 | -5.9% | 1,393,200 |
| 2006/02/16 | 7,750 | 8,100 | 7,450 | 7,650 | -250 | -3.2% | 1,537,200 |
| 2006/02/15 | 8,600 | 8,600 | 7,850 | 7,900 | -600 | -7.1% | 1,406,000 |
| 2006/02/14 | 7,500 | 8,500 | 7,050 | 8,500 | +850 | +11.1% | 1,857,000 |
| 2006/02/13 | 8,450 | 8,600 | 7,500 | 7,650 | -1,050 | -12.1% | 1,078,000 |
| 2006/02/10 | 8,800 | 9,100 | 8,300 | 8,700 | -50 | -0.6% | 1,303,800 |
| 2006/02/09 | 9,250 | 9,350 | 8,700 | 8,750 | -250 | -2.8% | 1,041,600 |
| 2006/02/08 | 9,700 | 9,900 | 8,850 | 9,000 | -850 | -8.6% | 1,499,800 |
| 2006/02/07 | 9,450 | 10,050 | 9,350 | 9,850 | +400 | +4.2% | 1,741,800 |
| 2006/02/06 | 9,650 | 9,700 | 9,300 | 9,450 | -100 | -1% | 761,000 |
| 2006/02/03 | 9,450 | 9,850 | 9,400 | 9,550 | -50 | -0.5% | 1,530,600 |
| 2006/02/02 | 8,850 | 9,700 | 8,700 | 9,600 | +1,000 | +11.6% | 1,933,800 |
| 2006/02/01 | 8,550 | 8,700 | 8,350 | 8,600 | -100 | -1.1% | 641,000 |
| 2006/01/31 | 8,450 | 8,800 | 8,150 | 8,700 | +350 | +4.2% | 643,200 |
| 2006/01/30 | 8,850 | 9,050 | 8,350 | 8,350 | -400 | -4.6% | 750,600 |
| 2006/01/27 | 8,550 | 8,800 | 8,350 | 8,750 | +600 | +7.4% | 827,200 |
| 2006/01/26 | 8,250 | 8,350 | 7,950 | 8,150 | +300 | +3.8% | 498,200 |
| 2006/01/25 | 7,750 | 8,250 | 7,700 | 7,850 | +200 | +2.6% | 914,200 |
| 2006/01/24 | 7,350 | 7,650 | 7,000 | 7,650 | +1,000 | +15% | 769,000 |
4551～
4600
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
