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 |
|---|---|---|---|---|---|---|---|
| 2026/08/06 | 5,810 | 5,950 | 5,710 | 5,850 | -260 | -4.3% | 317,500 |
| 2026/08/05 | 5,980 | 6,160 | 5,910 | 6,110 | +310 | +5.3% | 415,900 |
| 2026/08/04 | 5,530 | 5,830 | 5,500 | 5,800 | +270 | +4.9% | 277,900 |
| 2026/08/03 | 5,360 | 5,580 | 5,290 | 5,530 | +70 | +1.3% | 311,800 |
| 2026/07/31 | 5,550 | 5,580 | 5,320 | 5,460 | +450 | +9% | 433,300 |
| 2026/07/30 | 4,995 | 5,260 | 4,860 | 5,010 | +15 | +0.3% | 457,300 |
| 2026/07/29 | 5,670 | 5,720 | 4,895 | 4,995 | -375 | -7% | 631,900 |
| 2026/07/28 | 5,770 | 5,790 | 5,350 | 5,370 | -720 | -11.8% | 453,400 |
| 2026/07/27 | 6,310 | 6,350 | 5,950 | 6,090 | -220 | -3.5% | 432,400 |
| 2026/07/24 | 6,510 | 6,680 | 6,190 | 6,310 | -300 | -4.5% | 293,300 |
| 2026/07/23 | 6,790 | 6,850 | 6,540 | 6,610 | +80 | +1.2% | 243,100 |
| 2026/07/22 | 6,580 | 6,830 | 6,500 | 6,530 | +150 | +2.4% | 347,100 |
| 2026/07/21 | 6,380 | 6,440 | 6,070 | 6,380 | +10 | +0.2% | 394,800 |
| 2026/07/17 | 6,610 | 6,640 | 6,160 | 6,370 | -580 | -8.3% | 535,900 |
| 2026/07/16 | 7,250 | 7,280 | 6,830 | 6,950 | -450 | -6.1% | 354,000 |
| 2026/07/15 | 7,220 | 7,500 | 7,110 | 7,400 | +230 | +3.2% | 274,100 |
| 2026/07/14 | 7,030 | 7,280 | 6,900 | 7,170 | -10 | -0.1% | 518,600 |
| 2026/07/13 | 7,190 | 7,840 | 7,070 | 7,180 | +130 | +1.8% | 623,500 |
| 2026/07/10 | 6,890 | 7,410 | 6,870 | 7,050 | +460 | +7% | 582,500 |
| 2026/07/09 | 6,750 | 6,750 | 6,440 | 6,590 | +30 | +0.5% | 417,500 |
| 2026/07/08 | 6,720 | 6,950 | 6,540 | 6,560 | -360 | -5.2% | 493,500 |
| 2026/07/07 | 7,710 | 7,710 | 6,880 | 6,920 | -910 | -11.6% | 701,300 |
| 2026/07/06 | 8,180 | 8,190 | 7,580 | 7,830 | -260 | -3.2% | 462,500 |
| 2026/07/03 | 7,750 | 8,120 | 7,580 | 8,090 | +70 | +0.9% | 554,000 |
| 2026/07/02 | 8,500 | 8,730 | 8,010 | 8,020 | -860 | -9.7% | 707,900 |
| 2026/07/01 | 9,150 | 9,430 | 8,750 | 8,880 | -220 | -2.4% | 645,000 |
| 2026/06/30 | 9,500 | 9,750 | 9,060 | 9,100 | -250 | -2.7% | 652,300 |
| 2026/06/29 | 9,380 | 9,530 | 8,820 | 9,350 | -30 | -0.3% | 860,800 |
| 2026/06/26 | 8,610 | 10,180 | 8,610 | 9,380 | +470 | +5.3% | 1,832,800 |
| 2026/06/25 | 8,400 | 9,060 | 8,040 | 8,910 | +920 | +11.5% | 741,000 |
| 2026/06/24 | 7,950 | 8,620 | 7,850 | 7,990 | +30 | +0.4% | 766,500 |
| 2026/06/23 | 8,590 | 8,710 | 7,940 | 7,960 | -540 | -6.4% | 713,800 |
| 2026/06/22 | 8,600 | 8,860 | 8,260 | 8,500 | +70 | +0.8% | 757,400 |
| 2026/06/19 | 9,090 | 9,090 | 7,960 | 8,430 | +650 | +8.4% | 1,281,300 |
| 2026/06/18 | 6,810 | 7,780 | 6,750 | 7,780 | +1,000 | +14.7% | 599,100 |
| 2026/06/17 | 6,330 | 6,930 | 6,190 | 6,780 | +510 | +8.1% | 525,600 |
| 2026/06/16 | 6,340 | 6,520 | 6,220 | 6,270 | -70 | -1.1% | 288,200 |
| 2026/06/15 | 6,370 | 6,480 | 6,040 | 6,340 | +220 | +3.6% | 327,100 |
| 2026/06/12 | 6,140 | 6,550 | 6,060 | 6,120 | +160 | +2.7% | 445,200 |
| 2026/06/11 | 5,590 | 5,990 | 5,360 | 5,960 | +40 | +0.7% | 367,900 |
| 2026/06/10 | 5,630 | 5,990 | 5,500 | 5,920 | +200 | +3.5% | 396,100 |
| 2026/06/09 | 5,730 | 5,810 | 5,440 | 5,720 | +130 | +2.3% | 294,100 |
| 2026/06/08 | 5,600 | 5,790 | 5,510 | 5,590 | -540 | -8.8% | 388,700 |
| 2026/06/05 | 5,800 | 6,180 | 5,750 | 6,130 | +230 | +3.9% | 260,500 |
| 2026/06/04 | 5,800 | 6,010 | 5,720 | 5,900 | +60 | +1% | 208,700 |
| 2026/06/03 | 6,020 | 6,120 | 5,780 | 5,840 | -90 | -1.5% | 274,000 |
| 2026/06/02 | 6,110 | 6,110 | 5,660 | 5,930 | -120 | -2% | 343,400 |
| 2026/06/01 | 5,900 | 6,300 | 5,890 | 6,050 | +330 | +5.8% | 391,900 |
| 2026/05/29 | 6,000 | 6,010 | 5,650 | 5,720 | -220 | -3.7% | 283,100 |
| 2026/05/28 | 5,370 | 5,960 | 5,350 | 5,940 | +470 | +8.6% | 333,000 |
1～
50
件表示中 / 6284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 | 547,000円 | +13.2% | +35.3% | 1.46% | 17.23倍 | 1.43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 |
| 長野計器 | 396,000円 | -0.3% | -6.7% | 1.52% | 17.10倍 | 1.53倍 |
|
機械式圧力計はグループで世界シェア首位。産機向け主力。世界最大の電子圧力センサー工場 |
| 北 里 | 148,900円 | +3.6% | +4.0% | 2.75% | 14.67倍 | 2.90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 |
| メディキット | 280,800円 | +8.5% | -1.9% | 3.56% | 14.28倍 | 0.87倍 |
|
人工透析用など留置針で国内トップ。血管造影用カテーテル等医療機器も。ベトナムに生産拠点 |
| ３Ｄマトリックス | 33,900円 | +23.3% | -58.7% | 0.00% | 27.30倍 | 6.64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 |
市場注目の銘柄
チャート関連のコラム
