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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 2,862 | 2,943 | 2,770 | 2,928 | +166 | +6% | 308,800 |
| 2024/05/13 | 2,702 | 2,768 | 2,681 | 2,762 | +110 | +4.1% | 136,800 |
| 2024/05/10 | 2,651 | 2,655 | 2,605 | 2,652 | +25 | +1% | 45,800 |
| 2024/05/09 | 2,676 | 2,676 | 2,608 | 2,627 | -51 | -1.9% | 28,100 |
| 2024/05/08 | 2,680 | 2,710 | 2,651 | 2,678 | -2 | -0.1% | 61,200 |
| 2024/05/07 | 2,563 | 2,685 | 2,560 | 2,680 | +141 | +5.6% | 72,000 |
| 2024/05/02 | 2,562 | 2,562 | 2,512 | 2,539 | -23 | -0.9% | 22,500 |
| 2024/05/01 | 2,519 | 2,574 | 2,507 | 2,562 | +5 | +0.2% | 20,100 |
| 2024/04/30 | 2,585 | 2,591 | 2,539 | 2,557 | +22 | +0.9% | 30,900 |
| 2024/04/26 | 2,497 | 2,546 | 2,480 | 2,535 | +47 | +1.9% | 34,700 |
| 2024/04/25 | 2,546 | 2,546 | 2,488 | 2,488 | -67 | -2.6% | 34,800 |
| 2024/04/24 | 2,487 | 2,559 | 2,476 | 2,555 | +91 | +3.7% | 61,100 |
| 2024/04/23 | 2,473 | 2,500 | 2,420 | 2,464 | +26 | +1.1% | 32,600 |
| 2024/04/22 | 2,496 | 2,496 | 2,422 | 2,438 | -35 | -1.4% | 41,000 |
| 2024/04/19 | 2,563 | 2,587 | 2,452 | 2,473 | -129 | -5% | 81,000 |
| 2024/04/18 | 2,548 | 2,608 | 2,548 | 2,602 | +67 | +2.6% | 49,800 |
| 2024/04/17 | 2,590 | 2,590 | 2,494 | 2,535 | -48 | -1.9% | 88,600 |
| 2024/04/16 | 2,550 | 2,600 | 2,518 | 2,583 | +6 | +0.2% | 77,500 |
| 2024/04/15 | 2,552 | 2,589 | 2,550 | 2,577 | -25 | -1% | 35,800 |
| 2024/04/12 | 2,612 | 2,651 | 2,601 | 2,602 | +3 | +0.1% | 57,100 |
| 2024/04/11 | 2,510 | 2,610 | 2,510 | 2,599 | +56 | +2.2% | 68,300 |
| 2024/04/10 | 2,541 | 2,575 | 2,529 | 2,543 | +5 | +0.2% | 40,700 |
| 2024/04/09 | 2,480 | 2,538 | 2,480 | 2,538 | +77 | +3.1% | 59,100 |
| 2024/04/08 | 2,449 | 2,463 | 2,439 | 2,461 | +30 | +1.2% | 40,600 |
| 2024/04/05 | 2,405 | 2,441 | 2,404 | 2,431 | -15 | -0.6% | 32,500 |
| 2024/04/04 | 2,430 | 2,462 | 2,430 | 2,446 | +22 | +0.9% | 32,500 |
| 2024/04/03 | 2,387 | 2,442 | 2,382 | 2,424 | +9 | +0.4% | 40,800 |
| 2024/04/02 | 2,489 | 2,489 | 2,402 | 2,415 | -58 | -2.3% | 48,900 |
| 2024/04/01 | 2,504 | 2,539 | 2,473 | 2,473 | -37 | -1.5% | 43,500 |
| 2024/03/29 | 2,510 | 2,544 | 2,500 | 2,510 | +29 | +1.2% | 37,100 |
| 2024/03/28 | 2,511 | 2,546 | 2,477 | 2,481 | -40 | -1.6% | 34,400 |
| 2024/03/27 | 2,538 | 2,546 | 2,515 | 2,521 | +13 | +0.5% | 47,400 |
| 2024/03/26 | 2,471 | 2,517 | 2,471 | 2,508 | +13 | +0.5% | 31,200 |
| 2024/03/25 | 2,536 | 2,553 | 2,495 | 2,495 | -44 | -1.7% | 60,800 |
| 2024/03/22 | 2,520 | 2,540 | 2,478 | 2,539 | +22 | +0.9% | 57,900 |
| 2024/03/21 | 2,540 | 2,540 | 2,495 | 2,517 | +44 | +1.8% | 46,300 |
| 2024/03/19 | 2,478 | 2,481 | 2,453 | 2,473 | +3 | +0.1% | 29,900 |
| 2024/03/18 | 2,401 | 2,470 | 2,399 | 2,470 | +66 | +2.7% | 38,500 |
| 2024/03/15 | 2,377 | 2,426 | 2,364 | 2,404 | +11 | +0.5% | 56,600 |
| 2024/03/14 | 2,400 | 2,408 | 2,360 | 2,393 | -30 | -1.2% | 64,900 |
| 2024/03/13 | 2,509 | 2,512 | 2,405 | 2,423 | -58 | -2.3% | 78,500 |
| 2024/03/12 | 2,494 | 2,495 | 2,448 | 2,481 | -20 | -0.8% | 49,300 |
| 2024/03/11 | 2,557 | 2,564 | 2,481 | 2,501 | -141 | -5.3% | 123,900 |
| 2024/03/08 | 2,550 | 2,673 | 2,550 | 2,642 | +78 | +3% | 105,700 |
| 2024/03/07 | 2,630 | 2,645 | 2,551 | 2,564 | -66 | -2.5% | 71,700 |
| 2024/03/06 | 2,570 | 2,641 | 2,565 | 2,630 | +27 | +1% | 57,900 |
| 2024/03/05 | 2,591 | 2,610 | 2,558 | 2,603 | -4 | -0.2% | 46,900 |
| 2024/03/04 | 2,600 | 2,645 | 2,587 | 2,607 | +31 | +1.2% | 56,600 |
| 2024/03/01 | 2,598 | 2,622 | 2,564 | 2,576 | -8 | -0.3% | 49,700 |
| 2024/02/29 | 2,560 | 2,603 | 2,548 | 2,584 | +1 | ±0% | 52,600 |
1～
50
件表示中 / 5738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 | 294,000円 | +25.9% | +25.9% | 2.72% | 28.30倍 | 0.82倍 |
|
液晶、有機ＥＬディスプレーの製造・検査関連装置が主力。注力事業の半導体製造装置も拡大 |
| 愛時計 | 208,700円 | +3.6% | +0.8% | 3.35% | 10.14倍 | 0.73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 |
| ジーエル | 284,000円 | - | - | - | - | 0.87倍 |
|
分析装置、消耗品メーカー。自動認識（ＲＦＩＤ）育成。上場子会社に半導体関連テクノクオーツ |
| サイバダイン | 20,000円 | - | - | 0.00% | - | 0.64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 |
| リズム | 377,000円 | +5.7% | +0.3% | 1.29% | 77.81倍 | 1.03倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
市場注目の銘柄
チャート関連のコラム
