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 |
|---|---|---|---|---|---|---|---|
| 2005/03/29 | 1,180 | 1,180 | 1,110 | 1,140 | -40 | -3.4% | 74,000 |
| 2005/03/28 | 1,110 | 1,180 | 1,100 | 1,180 | +70 | +6.3% | 129,800 |
| 2005/03/25 | 1,100 | 1,110 | 1,085 | 1,110 | +20 | +1.8% | 37,600 |
| 2005/03/24 | 1,115 | 1,130 | 1,085 | 1,090 | -50 | -4.4% | 67,200 |
| 2005/03/23 | 1,140 | 1,145 | 1,110 | 1,140 | -5 | -0.4% | 25,800 |
| 2005/03/22 | 1,165 | 1,165 | 1,140 | 1,145 | +5 | +0.4% | 32,600 |
| 2005/03/18 | 1,130 | 1,140 | 1,115 | 1,140 | +10 | +0.9% | 23,600 |
| 2005/03/17 | 1,095 | 1,135 | 1,090 | 1,130 | +15 | +1.3% | 42,000 |
| 2005/03/16 | 1,155 | 1,165 | 1,085 | 1,115 | -40 | -3.5% | 148,800 |
| 2005/03/15 | 1,165 | 1,175 | 1,150 | 1,155 | ±0 | ±0% | 35,000 |
| 2005/03/14 | 1,185 | 1,185 | 1,150 | 1,155 | -35 | -2.9% | 40,800 |
| 2005/03/11 | 1,185 | 1,210 | 1,185 | 1,190 | ±0 | ±0% | 29,200 |
| 2005/03/10 | 1,215 | 1,230 | 1,160 | 1,190 | -20 | -1.7% | 49,400 |
| 2005/03/09 | 1,200 | 1,220 | 1,200 | 1,210 | +5 | +0.4% | 18,600 |
| 2005/03/08 | 1,200 | 1,250 | 1,200 | 1,205 | -10 | -0.8% | 53,400 |
| 2005/03/07 | 1,265 | 1,275 | 1,215 | 1,215 | -30 | -2.4% | 35,600 |
| 2005/03/04 | 1,205 | 1,265 | 1,190 | 1,245 | +20 | +1.6% | 89,400 |
| 2005/03/03 | 1,255 | 1,280 | 1,220 | 1,225 | -45 | -3.5% | 109,600 |
| 2005/03/02 | 1,295 | 1,295 | 1,265 | 1,270 | -10 | -0.8% | 52,400 |
| 2005/03/01 | 1,260 | 1,300 | 1,260 | 1,280 | ±0 | ±0% | 74,600 |
| 2005/02/28 | 1,295 | 1,325 | 1,275 | 1,280 | -15 | -1.2% | 182,600 |
| 2005/02/25 | 1,175 | 1,300 | 1,160 | 1,295 | +110 | +9.3% | 339,200 |
| 2005/02/24 | 1,130 | 1,190 | 1,130 | 1,185 | +65 | +5.8% | 70,600 |
| 2005/02/23 | 1,110 | 1,140 | 1,110 | 1,120 | -10 | -0.9% | 25,200 |
| 2005/02/22 | 1,170 | 1,175 | 1,125 | 1,130 | -35 | -3% | 50,800 |
| 2005/02/21 | 1,155 | 1,225 | 1,145 | 1,165 | -25 | -2.1% | 84,400 |
| 2005/02/18 | 1,125 | 1,230 | 1,110 | 1,190 | +65 | +5.8% | 382,600 |
| 2005/02/17 | 1,070 | 1,250 | 1,065 | 1,125 | +75 | +7.1% | 969,600 |
| 2005/02/16 | 1,050 | 1,050 | 1,015 | 1,050 | -10 | -0.9% | 55,800 |
| 2005/02/15 | 1,070 | 1,070 | 1,030 | 1,060 | -10 | -0.9% | 48,800 |
| 2005/02/14 | 1,080 | 1,110 | 1,070 | 1,070 | -10 | -0.9% | 92,600 |
| 2005/02/10 | 1,065 | 1,085 | 1,040 | 1,080 | +10 | +0.9% | 40,000 |
| 2005/02/09 | 1,080 | 1,085 | 1,065 | 1,070 | -15 | -1.4% | 41,600 |
| 2005/02/08 | 1,075 | 1,115 | 1,075 | 1,085 | -5 | -0.5% | 86,800 |
| 2005/02/07 | 1,050 | 1,090 | 1,010 | 1,090 | +55 | +5.3% | 104,000 |
| 2005/02/04 | 1,075 | 1,075 | 1,020 | 1,035 | -45 | -4.2% | 70,000 |
| 2005/02/03 | 1,100 | 1,110 | 1,065 | 1,080 | -20 | -1.8% | 37,200 |
| 2005/02/02 | 1,110 | 1,120 | 1,095 | 1,100 | +10 | +0.9% | 53,000 |
| 2005/02/01 | 1,110 | 1,110 | 1,080 | 1,090 | -20 | -1.8% | 82,000 |
| 2005/01/31 | 1,040 | 1,140 | 1,040 | 1,110 | +80 | +7.8% | 259,400 |
| 2005/01/28 | 1,025 | 1,040 | 1,025 | 1,030 | -5 | -0.5% | 76,000 |
| 2005/01/27 | 1,050 | 1,075 | 1,020 | 1,035 | -25 | -2.4% | 101,400 |
| 2005/01/26 | 1,085 | 1,105 | 1,055 | 1,060 | -35 | -3.2% | 226,800 |
| 2005/01/25 | 1,055 | 1,120 | 1,045 | 1,095 | +60 | +5.8% | 640,800 |
| 2005/01/24 | 950 | 1,035 | 940 | 1,035 | +85 | +8.9% | 464,400 |
| 2005/01/21 | 920 | 960 | 915 | 950 | +30 | +3.3% | 99,600 |
| 2005/01/20 | 915 | 925 | 910 | 920 | -10 | -1.1% | 47,000 |
| 2005/01/19 | 945 | 955 | 925 | 930 | -15 | -1.6% | 78,400 |
| 2005/01/18 | 975 | 975 | 940 | 945 | -20 | -2.1% | 48,800 |
| 2005/01/17 | 965 | 970 | 950 | 965 | +30 | +3.2% | 90,600 |
4801～
4850
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
