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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 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 |
| 2006/01/23 | 7,250 | 7,550 | 6,650 | 6,650 | -1,250 | -15.8% | 778,000 |
| 2006/01/20 | 8,250 | 8,600 | 7,400 | 7,900 | -350 | -4.2% | 1,113,000 |
| 2006/01/19 | 7,250 | 8,250 | 7,250 | 8,250 | +1,000 | +13.8% | 1,161,600 |
| 2006/01/18 | 7,600 | 7,800 | 6,550 | 7,250 | -800 | -9.9% | 1,184,600 |
| 2006/01/17 | 8,600 | 9,100 | 8,000 | 8,050 | -1,150 | -12.5% | 1,017,600 |
| 2006/01/16 | 9,250 | 9,250 | 8,950 | 9,200 | -50 | -0.5% | 292,600 |
| 2006/01/13 | 9,200 | 9,350 | 9,000 | 9,250 | -100 | -1.1% | 656,600 |
| 2006/01/12 | 8,600 | 9,350 | 8,550 | 9,350 | +1,050 | +12.7% | 1,321,000 |
| 2006/01/11 | 7,950 | 8,600 | 7,900 | 8,300 | +400 | +5.1% | 1,105,400 |
| 2006/01/10 | 7,750 | 8,000 | 7,700 | 7,900 | +200 | +2.6% | 289,000 |
| 2006/01/06 | 7,800 | 8,000 | 7,600 | 7,700 | -250 | -3.1% | 380,000 |
| 2006/01/05 | 8,050 | 8,150 | 7,250 | 7,950 | -200 | -2.5% | 683,600 |
| 2006/01/04 | 8,450 | 8,500 | 8,050 | 8,150 | -50 | -0.6% | 397,000 |
| 2005/12/30 | 8,250 | 8,450 | 8,100 | 8,200 | -200 | -2.4% | 465,000 |
| 2005/12/29 | 7,600 | 8,500 | 7,550 | 8,400 | +900 | +12% | 1,434,800 |
| 2005/12/28 | 7,200 | 7,650 | 7,100 | 7,500 | +250 | +3.4% | 728,600 |
| 2005/12/27 | 6,900 | 7,500 | 6,750 | 7,250 | +450 | +6.6% | 1,015,200 |
| 2005/12/26 | 6,500 | 6,950 | 6,400 | 6,800 | +350 | +5.4% | 610,400 |
| 2005/12/22 | 6,400 | 6,450 | 6,250 | 6,450 | +50 | +0.8% | 155,000 |
| 2005/12/21 | 6,500 | 6,700 | 6,250 | 6,400 | -50 | -0.8% | 519,800 |
| 2005/12/20 | 6,450 | 6,600 | 6,350 | 6,450 | -150 | -2.3% | 624,600 |
| 2005/12/19 | 6,300 | 6,600 | 6,250 | 6,600 | +500 | +8.2% | 1,044,000 |
| 2005/12/16 | 5,950 | 6,200 | 5,800 | 6,100 | +200 | +3.4% | 594,600 |
| 2005/12/15 | 5,900 | 6,100 | 5,750 | 5,900 | -100 | -1.7% | 711,400 |
| 2005/12/14 | 5,500 | 6,050 | 5,500 | 6,000 | +550 | +10.1% | 1,692,400 |
| 2005/12/13 | 5,350 | 5,450 | 5,250 | 5,450 | +150 | +2.8% | 228,400 |
| 2005/12/12 | 5,550 | 5,650 | 5,300 | 5,300 | -150 | -2.8% | 310,800 |
| 2005/12/09 | 5,150 | 5,500 | 5,150 | 5,450 | +300 | +5.8% | 445,200 |
| 2005/12/08 | 5,000 | 5,200 | 4,985 | 5,150 | +100 | +2% | 301,600 |
| 2005/12/07 | 5,250 | 5,300 | 5,000 | 5,050 | -150 | -2.9% | 298,800 |
| 2005/12/06 | 5,250 | 5,450 | 5,200 | 5,200 | -150 | -2.8% | 180,200 |
| 2005/12/05 | 5,450 | 5,550 | 5,250 | 5,350 | -150 | -2.7% | 286,600 |
| 2005/12/02 | 5,600 | 5,600 | 5,300 | 5,500 | ±0 | ±0% | 410,000 |
| 2005/12/01 | 5,650 | 5,750 | 5,500 | 5,500 | -200 | -3.5% | 664,800 |
| 2005/11/30 | 5,400 | 5,850 | 5,250 | 5,700 | +400 | +7.5% | 1,105,600 |
| 2005/11/29 | 5,600 | 5,650 | 5,250 | 5,300 | -200 | -3.6% | 1,138,000 |
4601～
4650
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
