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 |
|---|---|---|---|---|---|---|---|
| 2026/05/08 | 4,640 | 4,890 | 4,560 | 4,890 | +215 | +4.6% | 273,600 |
| 2026/05/07 | 4,175 | 4,730 | 4,130 | 4,675 | +545 | +13.2% | 412,600 |
| 2026/05/01 | 4,280 | 4,320 | 4,130 | 4,130 | -700 | -14.5% | 524,300 |
| 2026/04/30 | 4,585 | 4,945 | 4,570 | 4,830 | +175 | +3.8% | 291,400 |
| 2026/04/28 | 4,600 | 4,675 | 4,500 | 4,655 | -15 | -0.3% | 216,700 |
| 2026/04/27 | 4,970 | 5,090 | 4,650 | 4,670 | -250 | -5.1% | 298,200 |
| 2026/04/24 | 4,820 | 4,960 | 4,810 | 4,920 | +110 | +2.3% | 132,000 |
| 2026/04/23 | 5,060 | 5,080 | 4,765 | 4,810 | -150 | -3% | 191,200 |
| 2026/04/22 | 5,080 | 5,090 | 4,940 | 4,960 | -120 | -2.4% | 142,700 |
| 2026/04/21 | 5,100 | 5,140 | 5,040 | 5,080 | +30 | +0.6% | 137,600 |
| 2026/04/20 | 4,970 | 5,170 | 4,925 | 5,050 | +150 | +3.1% | 238,700 |
| 2026/04/17 | 5,130 | 5,140 | 4,870 | 4,900 | -300 | -5.8% | 336,900 |
| 2026/04/16 | 5,200 | 5,360 | 5,110 | 5,200 | +100 | +2% | 227,800 |
| 2026/04/15 | 5,220 | 5,330 | 5,040 | 5,100 | -50 | -1% | 265,400 |
| 2026/04/14 | 5,240 | 5,300 | 5,100 | 5,150 | +60 | +1.2% | 322,200 |
| 2026/04/13 | 4,745 | 5,140 | 4,725 | 5,090 | +290 | +6% | 509,100 |
| 2026/04/10 | 4,700 | 4,870 | 4,665 | 4,800 | +145 | +3.1% | 358,900 |
| 2026/04/09 | 4,540 | 4,680 | 4,440 | 4,655 | +70 | +1.5% | 181,200 |
| 2026/04/08 | 4,515 | 4,635 | 4,395 | 4,585 | +280 | +6.5% | 303,700 |
| 2026/04/07 | 4,480 | 4,495 | 4,190 | 4,305 | -235 | -5.2% | 377,200 |
| 2026/04/06 | 4,415 | 4,600 | 4,415 | 4,540 | +125 | +2.8% | 132,000 |
| 2026/04/03 | 4,335 | 4,455 | 4,335 | 4,415 | +175 | +4.1% | 133,000 |
| 2026/04/02 | 4,555 | 4,565 | 4,230 | 4,240 | -245 | -5.5% | 249,900 |
| 2026/04/01 | 4,390 | 4,485 | 4,280 | 4,485 | +370 | +9% | 166,200 |
| 2026/03/31 | 4,150 | 4,280 | 4,080 | 4,115 | -230 | -5.3% | 177,900 |
| 2026/03/30 | 4,305 | 4,345 | 4,185 | 4,345 | -185 | -4.1% | 224,700 |
| 2026/03/27 | 4,500 | 4,570 | 4,380 | 4,530 | -120 | -2.6% | 174,800 |
| 2026/03/26 | 4,675 | 4,795 | 4,590 | 4,650 | -25 | -0.5% | 137,400 |
| 2026/03/25 | 4,650 | 4,755 | 4,610 | 4,675 | +255 | +5.8% | 151,800 |
| 2026/03/24 | 4,705 | 4,710 | 4,320 | 4,420 | +55 | +1.3% | 240,500 |
| 2026/03/23 | 4,385 | 4,450 | 4,255 | 4,365 | -275 | -5.9% | 336,000 |
| 2026/03/19 | 4,740 | 4,770 | 4,595 | 4,640 | -240 | -4.9% | 257,900 |
| 2026/03/18 | 4,615 | 4,880 | 4,615 | 4,880 | +590 | +13.8% | 329,200 |
| 2026/03/17 | 4,495 | 4,600 | 4,280 | 4,290 | -135 | -3.1% | 170,300 |
| 2026/03/16 | 4,420 | 4,525 | 4,360 | 4,425 | -65 | -1.4% | 188,900 |
| 2026/03/13 | 4,400 | 4,535 | 4,360 | 4,490 | -50 | -1.1% | 179,800 |
| 2026/03/12 | 4,710 | 4,890 | 4,495 | 4,540 | -200 | -4.2% | 348,500 |
| 2026/03/11 | 4,665 | 4,885 | 4,630 | 4,740 | +180 | +3.9% | 440,500 |
| 2026/03/10 | 4,315 | 4,630 | 4,310 | 4,560 | +440 | +10.7% | 452,300 |
| 2026/03/09 | 4,140 | 4,190 | 3,925 | 4,120 | -360 | -8% | 340,500 |
| 2026/03/06 | 4,450 | 4,575 | 4,345 | 4,480 | -40 | -0.9% | 143,600 |
| 2026/03/05 | 4,400 | 4,615 | 4,390 | 4,520 | +380 | +9.2% | 307,300 |
| 2026/03/04 | 4,395 | 4,600 | 4,115 | 4,140 | -395 | -8.7% | 437,000 |
| 2026/03/03 | 4,650 | 4,895 | 4,490 | 4,535 | -135 | -2.9% | 367,700 |
| 2026/03/02 | 4,500 | 4,785 | 4,490 | 4,670 | +10 | +0.2% | 262,800 |
| 2026/02/27 | 4,405 | 4,675 | 4,385 | 4,660 | +185 | +4.1% | 205,100 |
| 2026/02/26 | 4,615 | 4,650 | 4,430 | 4,475 | -70 | -1.5% | 251,100 |
| 2026/02/25 | 4,360 | 4,660 | 4,315 | 4,545 | +145 | +3.3% | 298,200 |
| 2026/02/24 | 4,255 | 4,420 | 4,235 | 4,400 | +250 | +6% | 292,600 |
| 2026/02/20 | 4,065 | 4,220 | 4,065 | 4,150 | +35 | +0.9% | 158,400 |
1～
50
件表示中 / 6221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 | 489,000円 | +14.6% | +74.5% | 1.64% | 23.11倍 | 1.39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 |
| 松 風 | 164,400円 | +5.6% | -2.9% | 3.22% | 12.45倍 | 1.32倍 |
|
歯科材料・器具の大手。人工歯、研削材で国内シェア高い。欧米など海外積極展開。ネイル事業も |
| 北里コーポ | 126,500円 | +3.6% | +4.0% | 3.24% | 12.47倍 | 2.47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 | 297,500円 | +6.4% | -1.4% | - | - | - |
|
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 |
| 愛時計 | 305,000円 | +6.2% | +8.3% | 3.70% | 10.13倍 | 0.97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
