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 |
|---|---|---|---|---|---|---|---|
| 2025/12/19 | 2,850 | 2,868 | 2,839 | 2,839 | +7 | +0.2% | 92,900 |
| 2025/12/18 | 2,850 | 2,868 | 2,823 | 2,832 | -36 | -1.3% | 70,200 |
| 2025/12/17 | 2,898 | 2,899 | 2,852 | 2,868 | -2 | -0.1% | 66,500 |
| 2025/12/16 | 2,905 | 2,905 | 2,846 | 2,870 | -68 | -2.3% | 89,300 |
| 2025/12/15 | 2,896 | 2,940 | 2,873 | 2,938 | -8 | -0.3% | 82,900 |
| 2025/12/12 | 2,967 | 2,977 | 2,918 | 2,946 | +51 | +1.8% | 74,200 |
| 2025/12/11 | 2,947 | 2,950 | 2,886 | 2,895 | -34 | -1.2% | 66,400 |
| 2025/12/10 | 2,920 | 2,955 | 2,883 | 2,929 | +9 | +0.3% | 84,900 |
| 2025/12/09 | 2,960 | 2,977 | 2,898 | 2,920 | -41 | -1.4% | 61,700 |
| 2025/12/08 | 2,900 | 2,961 | 2,891 | 2,961 | +55 | +1.9% | 59,600 |
| 2025/12/05 | 2,900 | 2,916 | 2,886 | 2,906 | -4 | -0.1% | 46,300 |
| 2025/12/04 | 2,864 | 2,928 | 2,860 | 2,910 | +63 | +2.2% | 85,400 |
| 2025/12/03 | 2,870 | 2,895 | 2,847 | 2,847 | +16 | +0.6% | 63,800 |
| 2025/12/02 | 2,899 | 2,900 | 2,824 | 2,831 | -52 | -1.8% | 78,600 |
| 2025/12/01 | 2,945 | 2,954 | 2,870 | 2,883 | -61 | -2.1% | 100,600 |
| 2025/11/28 | 2,965 | 2,997 | 2,936 | 2,944 | +8 | +0.3% | 90,300 |
| 2025/11/27 | 2,887 | 2,964 | 2,871 | 2,936 | +71 | +2.5% | 110,500 |
| 2025/11/26 | 2,810 | 2,880 | 2,805 | 2,865 | +59 | +2.1% | 58,800 |
| 2025/11/25 | 2,869 | 2,877 | 2,790 | 2,806 | -13 | -0.5% | 66,900 |
| 2025/11/21 | 2,788 | 2,838 | 2,775 | 2,819 | -67 | -2.3% | 101,100 |
| 2025/11/20 | 2,870 | 2,910 | 2,864 | 2,886 | +86 | +3.1% | 89,600 |
| 2025/11/19 | 2,821 | 2,858 | 2,773 | 2,800 | -25 | -0.9% | 100,300 |
| 2025/11/18 | 2,888 | 2,904 | 2,812 | 2,825 | -134 | -4.5% | 164,600 |
| 2025/11/17 | 2,899 | 2,968 | 2,873 | 2,959 | +12 | +0.4% | 223,100 |
| 2025/11/14 | 2,992 | 3,025 | 2,947 | 2,947 | -123 | -4% | 201,200 |
| 2025/11/13 | 3,200 | 3,345 | 3,025 | 3,070 | -340 | -10% | 484,500 |
| 2025/11/12 | 3,410 | 3,440 | 3,345 | 3,410 | -60 | -1.7% | 131,900 |
| 2025/11/11 | 3,450 | 3,535 | 3,405 | 3,470 | +90 | +2.7% | 147,700 |
| 2025/11/10 | 3,350 | 3,440 | 3,295 | 3,380 | +100 | +3% | 150,100 |
| 2025/11/07 | 3,245 | 3,280 | 3,215 | 3,280 | -25 | -0.8% | 84,200 |
| 2025/11/06 | 3,300 | 3,345 | 3,275 | 3,305 | +35 | +1.1% | 85,500 |
| 2025/11/05 | 3,340 | 3,360 | 3,165 | 3,270 | -210 | -6% | 214,400 |
| 2025/11/04 | 3,495 | 3,625 | 3,465 | 3,480 | +5 | +0.1% | 119,400 |
| 2025/10/31 | 3,400 | 3,475 | 3,360 | 3,475 | +60 | +1.8% | 143,200 |
| 2025/10/30 | 3,455 | 3,475 | 3,395 | 3,415 | ±0 | ±0% | 116,000 |
| 2025/10/29 | 3,535 | 3,535 | 3,415 | 3,415 | -75 | -2.1% | 115,900 |
| 2025/10/28 | 3,610 | 3,630 | 3,480 | 3,490 | -120 | -3.3% | 102,300 |
| 2025/10/27 | 3,640 | 3,640 | 3,560 | 3,610 | +35 | +1% | 115,100 |
| 2025/10/24 | 3,500 | 3,615 | 3,495 | 3,575 | +125 | +3.6% | 132,400 |
| 2025/10/23 | 3,475 | 3,475 | 3,420 | 3,450 | -75 | -2.1% | 79,000 |
| 2025/10/22 | 3,540 | 3,550 | 3,435 | 3,525 | -25 | -0.7% | 86,300 |
| 2025/10/21 | 3,620 | 3,650 | 3,545 | 3,550 | -65 | -1.8% | 99,400 |
| 2025/10/20 | 3,530 | 3,630 | 3,520 | 3,615 | +155 | +4.5% | 122,300 |
| 2025/10/17 | 3,585 | 3,585 | 3,460 | 3,460 | -190 | -5.2% | 94,100 |
| 2025/10/16 | 3,550 | 3,665 | 3,515 | 3,650 | +140 | +4% | 115,800 |
| 2025/10/15 | 3,405 | 3,510 | 3,405 | 3,510 | +120 | +3.5% | 84,700 |
| 2025/10/14 | 3,460 | 3,545 | 3,360 | 3,390 | -130 | -3.7% | 151,000 |
| 2025/10/10 | 3,650 | 3,650 | 3,485 | 3,520 | -190 | -5.1% | 147,700 |
| 2025/10/09 | 3,595 | 3,800 | 3,595 | 3,710 | +125 | +3.5% | 126,500 |
| 2025/10/08 | 3,620 | 3,635 | 3,560 | 3,585 | -50 | -1.4% | 88,600 |
1～
50
件表示中 / 6132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 | 283,900円 | +21.3% | +122.1% | 2.82% | 9.94倍 | 0.81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 |
| 助川電 | 610,000円 | +6.1% | +1.1% | 0.82% | 40.38倍 | 6.88倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。ＭＩケーブルや溶融金属機器に強み |
| リズム | 371,500円 | +2.6% | +55.2% | 4.08% | 14.79倍 | 0.94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 |
| サイバダイン | 18,300円 | - | - | 0.00% | - | 0.62倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタルや治療サービス等が主体 |
| リベラウェア | 111,900円 | +57.9% | - | 0.00% | - | 23.19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 |
市場注目の銘柄
チャート関連のコラム
