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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 2,205 | 2,255 | 2,205 | 2,230 | -10 | -0.4% | 514,000 |
| 2005/06/30 | 2,195 | 2,275 | 2,170 | 2,240 | +50 | +2.3% | 1,310,600 |
| 2005/06/29 | 2,230 | 2,255 | 2,165 | 2,190 | -20 | -0.9% | 749,600 |
| 2005/06/28 | 2,235 | 2,310 | 2,195 | 2,210 | -20 | -0.9% | 1,378,000 |
| 2005/06/27 | 2,270 | 2,320 | 2,210 | 2,230 | -55 | -2.4% | 1,172,200 |
| 2005/06/24 | 2,160 | 2,390 | 2,155 | 2,285 | +80 | +3.6% | 4,923,400 |
| 2005/06/23 | 2,090 | 2,220 | 2,060 | 2,205 | +125 | +6% | 2,365,200 |
| 2005/06/22 | 2,000 | 2,095 | 1,990 | 2,080 | +60 | +3% | 707,800 |
| 2005/06/21 | 2,020 | 2,030 | 2,000 | 2,020 | -20 | -1% | 228,600 |
| 2005/06/20 | 2,075 | 2,095 | 2,020 | 2,040 | -15 | -0.7% | 380,600 |
| 2005/06/17 | 1,970 | 2,065 | 1,955 | 2,055 | +110 | +5.7% | 1,291,200 |
| 2005/06/16 | 2,015 | 2,040 | 1,935 | 1,945 | -20 | -1% | 511,800 |
| 2005/06/15 | 1,965 | 1,985 | 1,925 | 1,965 | -25 | -1.3% | 345,200 |
| 2005/06/14 | 2,080 | 2,085 | 1,985 | 1,990 | -70 | -3.4% | 332,200 |
| 2005/06/13 | 1,995 | 2,060 | 1,995 | 2,060 | +50 | +2.5% | 418,200 |
| 2005/06/10 | 2,020 | 2,055 | 1,985 | 2,010 | +5 | +0.2% | 566,400 |
| 2005/06/09 | 2,085 | 2,100 | 1,970 | 2,005 | -75 | -3.6% | 796,600 |
| 2005/06/08 | 2,125 | 2,160 | 2,060 | 2,080 | -30 | -1.4% | 1,238,000 |
| 2005/06/07 | 2,095 | 2,170 | 2,070 | 2,110 | +40 | +1.9% | 4,167,800 |
| 2005/06/06 | 2,005 | 2,070 | 2,005 | 2,070 | +65 | +3.2% | 988,000 |
| 2005/06/03 | 2,045 | 2,110 | 1,980 | 2,005 | -15 | -0.7% | 4,099,600 |
| 2005/06/02 | 1,920 | 2,020 | 1,870 | 2,020 | +120 | +6.3% | 2,335,400 |
| 2005/06/01 | 1,925 | 1,985 | 1,875 | 1,900 | -30 | -1.6% | 1,424,000 |
| 2005/05/31 | 1,955 | 2,005 | 1,915 | 1,930 | -65 | -3.3% | 2,203,200 |
| 2005/05/30 | 1,950 | 2,080 | 1,920 | 1,995 | +30 | +1.5% | 5,401,800 |
| 2005/05/27 | 1,990 | 2,065 | 1,915 | 1,965 | ±0 | ±0% | 5,756,400 |
| 2005/05/26 | 1,725 | 1,965 | 1,700 | 1,965 | +230 | +13.3% | 5,049,600 |
| 2005/05/25 | 1,825 | 1,875 | 1,690 | 1,735 | -70 | -3.9% | 2,447,600 |
| 2005/05/24 | 1,865 | 2,030 | 1,790 | 1,805 | -40 | -2.2% | 5,783,800 |
| 2005/05/23 | 1,865 | 1,910 | 1,825 | 1,845 | -45 | -2.4% | 1,183,000 |
| 2005/05/20 | 1,950 | 2,040 | 1,860 | 1,890 | +85 | +4.7% | 5,606,400 |
| 2005/05/19 | 1,705 | 1,805 | 1,705 | 1,805 | +250 | +16.1% | 1,564,200 |
| 2005/05/18 | 1,470 | 1,645 | 1,410 | 1,555 | +100 | +6.9% | 2,234,200 |
| 2005/05/17 | 1,475 | 1,510 | 1,335 | 1,455 | +20 | +1.4% | 1,695,200 |
| 2005/05/16 | 1,425 | 1,605 | 1,400 | 1,435 | +30 | +2.1% | 3,157,400 |
| 2005/05/13 | 1,430 | 1,430 | 1,380 | 1,405 | +10 | +0.7% | 289,000 |
| 2005/05/12 | 1,440 | 1,460 | 1,395 | 1,395 | -25 | -1.8% | 462,000 |
| 2005/05/11 | 1,385 | 1,465 | 1,380 | 1,420 | +15 | +1.1% | 844,000 |
| 2005/05/10 | 1,430 | 1,430 | 1,370 | 1,405 | +5 | +0.4% | 465,000 |
| 2005/05/09 | 1,415 | 1,435 | 1,375 | 1,400 | +25 | +1.8% | 647,800 |
| 2005/05/06 | 1,300 | 1,440 | 1,285 | 1,375 | +125 | +10% | 1,856,400 |
| 2005/05/02 | 1,230 | 1,250 | 1,220 | 1,250 | +15 | +1.2% | 72,600 |
| 2005/04/28 | 1,200 | 1,235 | 1,200 | 1,235 | +35 | +2.9% | 65,000 |
| 2005/04/27 | 1,200 | 1,225 | 1,185 | 1,200 | -5 | -0.4% | 56,200 |
| 2005/04/26 | 1,245 | 1,255 | 1,200 | 1,205 | -20 | -1.6% | 98,800 |
| 2005/04/25 | 1,200 | 1,235 | 1,175 | 1,225 | +20 | +1.7% | 74,800 |
| 2005/04/22 | 1,260 | 1,265 | 1,195 | 1,205 | -15 | -1.2% | 200,200 |
| 2005/04/21 | 1,185 | 1,255 | 1,155 | 1,220 | +15 | +1.2% | 231,600 |
| 2005/04/20 | 1,215 | 1,215 | 1,155 | 1,205 | -20 | -1.6% | 158,000 |
| 2005/04/19 | 1,075 | 1,260 | 1,075 | 1,225 | +165 | +15.6% | 206,400 |
4751～
4800
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
