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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 3,130 | 3,155 | 3,095 | 3,125 | +25 | +0.8% | 59,900 |
| 2025/06/16 | 3,105 | 3,120 | 3,065 | 3,100 | +25 | +0.8% | 56,800 |
| 2025/06/13 | 3,185 | 3,195 | 3,055 | 3,075 | -95 | -3% | 111,800 |
| 2025/06/12 | 3,210 | 3,220 | 3,145 | 3,170 | -70 | -2.2% | 72,600 |
| 2025/06/11 | 3,245 | 3,265 | 3,210 | 3,240 | +25 | +0.8% | 59,500 |
| 2025/06/10 | 3,275 | 3,275 | 3,190 | 3,215 | -20 | -0.6% | 88,900 |
| 2025/06/09 | 3,230 | 3,435 | 3,225 | 3,235 | +45 | +1.4% | 256,100 |
| 2025/06/06 | 3,215 | 3,245 | 3,185 | 3,190 | -25 | -0.8% | 60,800 |
| 2025/06/05 | 3,220 | 3,280 | 3,135 | 3,215 | +15 | +0.5% | 136,400 |
| 2025/06/04 | 3,190 | 3,270 | 3,180 | 3,200 | +55 | +1.7% | 110,000 |
| 2025/06/03 | 3,145 | 3,200 | 3,125 | 3,145 | ±0 | ±0% | 71,400 |
| 2025/06/02 | 3,145 | 3,170 | 3,085 | 3,145 | -25 | -0.8% | 129,200 |
| 2025/05/30 | 3,215 | 3,265 | 3,165 | 3,170 | -75 | -2.3% | 105,500 |
| 2025/05/29 | 3,290 | 3,310 | 3,215 | 3,245 | +10 | +0.3% | 115,600 |
| 2025/05/28 | 3,170 | 3,350 | 3,105 | 3,235 | +65 | +2.1% | 234,600 |
| 2025/05/27 | 3,150 | 3,205 | 3,135 | 3,170 | +85 | +2.8% | 171,100 |
| 2025/05/26 | 3,065 | 3,120 | 3,020 | 3,085 | -5 | -0.2% | 94,300 |
| 2025/05/23 | 3,145 | 3,150 | 3,075 | 3,090 | +10 | +0.3% | 138,900 |
| 2025/05/22 | 2,975 | 3,115 | 2,970 | 3,080 | +75 | +2.5% | 171,100 |
| 2025/05/21 | 3,015 | 3,040 | 2,977 | 3,005 | +5 | +0.2% | 124,800 |
| 2025/05/20 | 3,050 | 3,140 | 3,000 | 3,000 | +46 | +1.6% | 294,200 |
| 2025/05/19 | 3,020 | 3,055 | 2,905 | 2,954 | -71 | -2.3% | 290,300 |
| 2025/05/16 | 3,120 | 3,175 | 3,015 | 3,025 | -135 | -4.3% | 335,200 |
| 2025/05/15 | 2,961 | 3,190 | 2,886 | 3,160 | +399 | +14.5% | 879,900 |
| 2025/05/14 | 2,761 | 2,761 | 2,761 | 2,761 | +500 | +22.1% | 38,800 |
| 2025/05/13 | 2,299 | 2,324 | 2,235 | 2,261 | +40 | +1.8% | 82,000 |
| 2025/05/12 | 2,150 | 2,300 | 2,150 | 2,221 | +91 | +4.3% | 183,400 |
| 2025/05/09 | 2,047 | 2,131 | 2,047 | 2,130 | +83 | +4.1% | 55,700 |
| 2025/05/08 | 2,055 | 2,076 | 2,040 | 2,047 | +3 | +0.1% | 25,500 |
| 2025/05/07 | 2,041 | 2,063 | 2,025 | 2,044 | +3 | +0.1% | 22,000 |
| 2025/05/02 | 2,046 | 2,080 | 2,035 | 2,041 | -17 | -0.8% | 27,400 |
| 2025/05/01 | 2,007 | 2,072 | 1,998 | 2,058 | +51 | +2.5% | 66,300 |
| 2025/04/30 | 2,004 | 2,020 | 1,975 | 2,007 | -13 | -0.6% | 47,700 |
| 2025/04/28 | 2,050 | 2,050 | 2,020 | 2,020 | -15 | -0.7% | 35,600 |
| 2025/04/25 | 2,000 | 2,035 | 1,998 | 2,035 | +60 | +3% | 34,000 |
| 2025/04/24 | 1,952 | 2,010 | 1,950 | 1,975 | +42 | +2.2% | 38,600 |
| 2025/04/23 | 1,904 | 1,936 | 1,904 | 1,933 | +77 | +4.1% | 44,600 |
| 2025/04/22 | 1,840 | 1,872 | 1,840 | 1,856 | -1 | -0.1% | 36,500 |
| 2025/04/21 | 1,898 | 1,898 | 1,843 | 1,857 | -47 | -2.5% | 39,800 |
| 2025/04/18 | 1,896 | 1,906 | 1,883 | 1,904 | +27 | +1.4% | 25,500 |
| 2025/04/17 | 1,845 | 1,877 | 1,841 | 1,877 | +18 | +1% | 29,100 |
| 2025/04/16 | 1,940 | 1,947 | 1,855 | 1,859 | -75 | -3.9% | 47,700 |
| 2025/04/15 | 1,939 | 1,951 | 1,917 | 1,934 | +2 | +0.1% | 51,200 |
| 2025/04/14 | 1,911 | 1,948 | 1,908 | 1,932 | +59 | +3.2% | 47,700 |
| 2025/04/11 | 1,801 | 1,873 | 1,791 | 1,873 | -41 | -2.1% | 51,000 |
| 2025/04/10 | 1,997 | 1,997 | 1,903 | 1,914 | +156 | +8.9% | 67,400 |
| 2025/04/09 | 1,848 | 1,848 | 1,721 | 1,758 | -155 | -8.1% | 106,500 |
| 2025/04/08 | 1,871 | 1,952 | 1,871 | 1,913 | +202 | +11.8% | 79,900 |
| 2025/04/07 | 1,751 | 1,780 | 1,682 | 1,711 | -260 | -13.2% | 186,200 |
| 2025/04/04 | 2,050 | 2,066 | 1,931 | 1,971 | -144 | -6.8% | 124,100 |
1～
50
件表示中 / 6006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 | 312,500円 | +21.3% | +122.1% | 2.56% | 10.94倍 | 0.88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 | 215,600円 | +4.9% | +5.2% | 4.17% | 9.04倍 | 0.71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 |
| リベラウェア | 169,200円 | +59.5% | - | 0.00% | 638.49倍 | 51.85倍 |
|
屋内専用の狭小空間点検ドローンの販売・レンタルと、画像データ解析・加工が柱。原発でも採用 |
| ＩＭＶ | 175,700円 | +7.6% | +5.2% | 1.37% | 18.64倍 | 2.51倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
| リズム | 347,000円 | +4.1% | +3.4% | 2.10% | 35.80倍 | 0.91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
