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 |
|---|---|---|---|---|---|---|---|
| 2026/10/23 | 4,650 | 4,755 | 4,370 | 4,745 | -115 | -2.4% | 663,000 |
| 2026/10/22 | 5,430 | 5,430 | 4,800 | 4,860 | -510 | -9.5% | 487,300 |
| 2026/10/21 | 5,420 | 5,570 | 5,320 | 5,370 | +150 | +2.9% | 236,100 |
| 2026/10/20 | 5,630 | 5,660 | 5,200 | 5,220 | -460 | -8.1% | 234,600 |
| 2026/10/19 | 5,430 | 5,710 | 5,380 | 5,680 | -30 | -0.5% | 238,400 |
| 2026/10/16 | 5,910 | 5,970 | 5,670 | 5,710 | -150 | -2.6% | 233,500 |
| 2026/10/15 | 6,290 | 6,320 | 5,790 | 5,860 | -700 | -10.7% | 366,400 |
| 2026/10/14 | 6,690 | 6,880 | 6,500 | 6,560 | -110 | -1.6% | 149,200 |
| 2026/10/13 | 6,630 | 6,700 | 6,460 | 6,670 | -260 | -3.8% | 256,100 |
| 2026/10/09 | 6,540 | 7,020 | 6,530 | 6,930 | +190 | +2.8% | 219,900 |
| 2026/10/08 | 6,820 | 6,920 | 6,670 | 6,740 | -180 | -2.6% | 194,900 |
| 2026/10/07 | 6,870 | 7,010 | 6,750 | 6,920 | -40 | -0.6% | 225,400 |
| 2026/10/06 | 6,920 | 6,990 | 6,850 | 6,960 | +10 | +0.1% | 187,000 |
| 2026/10/05 | 6,760 | 7,020 | 6,730 | 6,950 | +420 | +6.4% | 300,600 |
| 2026/10/02 | 6,530 | 6,690 | 6,420 | 6,530 | -60 | -0.9% | 249,600 |
| 2026/10/01 | 6,220 | 6,650 | 6,220 | 6,590 | +430 | +7% | 287,600 |
| 2026/09/30 | 6,100 | 6,190 | 6,060 | 6,160 | +140 | +2.3% | 129,800 |
| 2026/09/29 | 5,950 | 6,050 | 5,920 | 6,020 | +20 | +0.3% | 136,100 |
| 2026/09/28 | 6,140 | 6,190 | 5,980 | 6,000 | -90 | -1.5% | 135,400 |
| 2026/09/25 | 5,980 | 6,190 | 5,920 | 6,090 | +110 | +1.8% | 169,200 |
| 2026/09/24 | 5,940 | 6,100 | 5,850 | 5,980 | +140 | +2.4% | 231,600 |
| 2026/09/18 | 5,720 | 5,890 | 5,720 | 5,840 | +190 | +3.4% | 131,300 |
| 2026/09/17 | 5,830 | 5,830 | 5,590 | 5,650 | -20 | -0.4% | 109,000 |
| 2026/09/16 | 5,550 | 5,700 | 5,440 | 5,670 | +180 | +3.3% | 138,700 |
| 2026/09/15 | 5,310 | 5,580 | 5,310 | 5,490 | +100 | +1.9% | 118,000 |
| 2026/09/14 | 5,330 | 5,430 | 5,240 | 5,390 | -140 | -2.5% | 187,900 |
| 2026/09/11 | 5,470 | 5,590 | 5,420 | 5,530 | -240 | -4.2% | 153,900 |
| 2026/09/10 | 5,670 | 5,780 | 5,610 | 5,770 | +40 | +0.7% | 112,000 |
| 2026/09/09 | 5,690 | 5,850 | 5,670 | 5,730 | +90 | +1.6% | 148,400 |
| 2026/09/08 | 6,000 | 6,010 | 5,590 | 5,640 | -370 | -6.2% | 211,000 |
| 2026/09/07 | 5,730 | 6,040 | 5,730 | 6,010 | +380 | +6.7% | 181,500 |
| 2026/09/04 | 5,470 | 5,660 | 5,470 | 5,630 | +250 | +4.6% | 158,300 |
| 2026/09/03 | 5,400 | 5,450 | 5,290 | 5,380 | +20 | +0.4% | 203,300 |
| 2026/09/02 | 5,450 | 5,550 | 5,340 | 5,360 | -290 | -5.1% | 132,700 |
| 2026/09/01 | 5,460 | 5,710 | 5,450 | 5,650 | -10 | -0.2% | 149,500 |
| 2026/08/31 | 5,380 | 5,700 | 5,340 | 5,660 | +80 | +1.4% | 145,600 |
| 2026/08/28 | 5,540 | 5,770 | 5,490 | 5,580 | +90 | +1.6% | 198,500 |
| 2026/08/27 | 5,630 | 5,680 | 5,310 | 5,490 | +120 | +2.2% | 156,600 |
| 2026/08/26 | 5,400 | 5,400 | 5,240 | 5,370 | -30 | -0.6% | 106,900 |
| 2026/08/25 | 5,330 | 5,410 | 5,220 | 5,400 | +50 | +0.9% | 149,900 |
| 2026/08/24 | 5,420 | 5,520 | 5,290 | 5,350 | -70 | -1.3% | 166,000 |
| 2026/08/21 | 5,350 | 5,460 | 5,250 | 5,420 | -30 | -0.6% | 192,700 |
| 2026/08/20 | 5,500 | 5,560 | 5,270 | 5,450 | +20 | +0.4% | 241,000 |
| 2026/08/19 | 5,520 | 5,770 | 5,410 | 5,430 | -470 | -8% | 257,600 |
| 2026/08/18 | 6,010 | 6,250 | 5,850 | 5,900 | -180 | -3% | 266,700 |
| 2026/08/17 | 5,840 | 6,130 | 5,710 | 6,080 | +270 | +4.6% | 196,700 |
| 2026/08/14 | 5,840 | 5,930 | 5,740 | 5,810 | ±0 | ±0% | 180,800 |
| 2026/08/13 | 5,690 | 5,940 | 5,630 | 5,810 | +210 | +3.8% | 244,300 |
| 2026/08/12 | 5,570 | 5,670 | 5,380 | 5,600 | +20 | +0.4% | 196,800 |
| 2026/08/10 | 5,510 | 5,820 | 5,480 | 5,580 | +120 | +2.2% | 374,400 |
1～
50
件表示中 / 6335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 | 474,500円 | +13.2% | +35.3% | 1.69% | 14.96倍 | 1.24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 |
| ジーエルテクノ | 462,000円 | +6.0% | +1.0% | 2.73% | 10.88倍 | 1.20倍 |
|
分析機器と半導体向け石英資材が２本柱。消耗材カラムに定評。自動認識事業（ＲＦＩＤ）育成中 |
| 北 里 | 136,700円 | +3.6% | +4.0% | 3.00% | 13.47倍 | 2.67倍 |
|
不妊治療関連の医療機器や試薬を製造、販売する。代理店を通じて世界１１０カ国以上に展開 |
| ３Ｄマトリックス | 36,300円 | +23.3% | -58.7% | 0.00% | 29.23倍 | 7.11倍 |
|
バイオベンチャー。米国ＭＩＴから取得した技術を応用した医療製品開発。止血材などを展開 |
| 愛時計 | 278,900円 | +2.3% | -21.9% | 4.30% | 12.00倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
