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 |
|---|---|---|---|---|---|---|---|
| 2001/07/24 | 1,333.3 | 1,333.3 | 1,316.7 | 1,316.7 | -50 | -3.7% | 2,400 |
| 2001/07/23 | 1,376.7 | 1,376.7 | 1,300 | 1,366.7 | -15 | -1.1% | 7,200 |
| 2001/07/19 | 1,348.3 | 1,383.3 | 1,348.3 | 1,381.7 | +81.7 | +6.3% | 9,000 |
| 2001/07/18 | 1,401.7 | 1,401.7 | 1,300 | 1,300 | -100 | -7.1% | 7,800 |
| 2001/07/17 | 1,430 | 1,446.7 | 1,391.7 | 1,400 | +3.3 | +0.2% | 10,800 |
| 2001/07/16 | 1,233.3 | 1,396.7 | 1,233.3 | 1,396.7 | +166.7 | +13.6% | 9,600 |
| 2001/07/13 | 1,216.7 | 1,233.3 | 1,200 | 1,230 | +61.7 | +5.3% | 5,400 |
| 2001/07/12 | 1,168.3 | 1,168.3 | 1,168.3 | 1,168.3 | -31.7 | -2.6% | 600 |
| 2001/07/11 | 1,183.3 | 1,200 | 1,178.3 | 1,200 | -16.7 | -1.4% | 7,800 |
| 2001/07/10 | 1,133.3 | 1,216.7 | 1,133.3 | 1,216.7 | +83.4 | +7.4% | 7,800 |
| 2001/07/09 | 1,146.7 | 1,146.7 | 1,108.3 | 1,133.3 | -50 | -4.2% | 7,200 |
| 2001/07/06 | 1,183.3 | 1,183.3 | 1,161.7 | 1,183.3 | ±0 | ±0% | 6,000 |
| 2001/07/05 | 1,251.7 | 1,251.7 | 1,183.3 | 1,183.3 | -50 | -4.1% | 4,800 |
| 2001/07/04 | 1,298.3 | 1,298.3 | 1,233.3 | 1,233.3 | -66.7 | -5.1% | 3,600 |
| 2001/07/03 | 1,336.7 | 1,336.7 | 1,250 | 1,300 | -36.7 | -2.7% | 7,800 |
| 2001/07/02 | 1,383.3 | 1,383.3 | 1,333.3 | 1,336.7 | -63.3 | -4.5% | 4,800 |
| 2001/06/29 | 1,416.7 | 1,416.7 | 1,366.7 | 1,400 | -16.7 | -1.2% | 10,200 |
| 2001/06/28 | 1,416.7 | 1,416.7 | 1,410 | 1,416.7 | -33.3 | -2.3% | 2,400 |
| 2001/06/27 | 1,406.7 | 1,450 | 1,406.7 | 1,450 | +41.7 | +3% | 9,600 |
| 2001/06/26 | 1,450 | 1,450 | 1,375 | 1,408.3 | -41.7 | -2.9% | 12,000 |
| 2001/06/25 | 1,500 | 1,500 | 1,433.3 | 1,450 | -50 | -3.3% | 4,200 |
| 2001/06/22 | 1,453.3 | 1,516.7 | 1,443.3 | 1,500 | ±0 | ±0% | 8,400 |
| 2001/06/21 | 1,516.7 | 1,516.7 | 1,466.7 | 1,500 | -16.7 | -1.1% | 4,200 |
| 2001/06/20 | 1,505 | 1,516.7 | 1,500 | 1,516.7 | -33.3 | -2.1% | 7,800 |
| 2001/06/19 | 1,443.3 | 1,550 | 1,443.3 | 1,550 | +123.3 | +8.6% | 3,000 |
| 2001/06/18 | 1,550 | 1,550 | 1,426.7 | 1,426.7 | -123.3 | -8% | 3,600 |
| 2001/06/15 | 1,633.3 | 1,633.3 | 1,550 | 1,550 | -83.3 | -5.1% | 4,800 |
| 2001/06/14 | 1,683.3 | 1,683.3 | 1,633.3 | 1,633.3 | -50 | -3% | 1,800 |
| 2001/06/13 | 1,700 | 1,700 | 1,683.3 | 1,683.3 | ±0 | ±0% | 1,800 |
| 2001/06/12 | 1,750 | 1,750 | 1,683.3 | 1,683.3 | -66.7 | -3.8% | 1,200 |
| 2001/06/11 | 1,750 | 1,750 | 1,750 | 1,750 | -50 | -2.8% | 3,000 |
| 2001/06/08 | 1,750 | 1,800 | 1,750 | 1,800 | +50 | +2.9% | 7,800 |
| 2001/06/07 | 1,783.3 | 1,783.3 | 1,750 | 1,750 | ±0 | ±0% | 5,400 |
| 2001/06/06 | 1,833.3 | 1,833.3 | 1,750 | 1,750 | -83.3 | -4.5% | 4,800 |
| 2001/06/05 | 1,850 | 1,850 | 1,816.7 | 1,833.3 | ±0 | ±0% | 5,400 |
| 2001/06/04 | 1,833.3 | 1,866.7 | 1,833.3 | 1,833.3 | ±0 | ±0% | 6,000 |
| 2001/06/01 | 1,833.3 | 1,883.3 | 1,833.3 | 1,833.3 | ±0 | ±0% | 6,000 |
| 2001/05/31 | 1,916.7 | 1,916.7 | 1,833.3 | 1,833.3 | -33.4 | -1.8% | 6,600 |
| 2001/05/30 | 1,950 | 1,966.7 | 1,850 | 1,866.7 | -100 | -5.1% | 14,400 |
| 2001/05/29 | 2,000 | 2,000 | 1,966.7 | 1,966.7 | -33.3 | -1.7% | 4,800 |
| 2001/05/28 | 2,083.3 | 2,083.3 | 2,000 | 2,000 | -83.3 | -4% | 1,800 |
| 2001/05/25 | 2,033.3 | 2,083.3 | 2,033.3 | 2,083.3 | +16.6 | +0.8% | 1,800 |
| 2001/05/24 | 2,083.3 | 2,083.3 | 1,983.3 | 2,066.7 | -66.6 | -3.1% | 30,000 |
| 2001/05/23 | 2,150 | 2,166.7 | 2,133.3 | 2,133.3 | -116.7 | -5.2% | 8,400 |
| 2001/05/22 | 2,300 | 2,300 | 2,200 | 2,250 | +66.7 | +3.1% | 53,400 |
| 2001/05/21 | 2,133.3 | 2,233.3 | 2,133.3 | 2,183.3 | +16.6 | +0.8% | 10,200 |
| 2001/05/18 | 2,166.7 | 2,183.3 | 2,133.3 | 2,166.7 | +16.7 | +0.8% | 15,000 |
| 2001/05/17 | 2,233.3 | 2,250 | 2,150 | 2,150 | -83.3 | -3.7% | 8,400 |
| 2001/05/16 | 2,133.3 | 2,233.3 | 2,133.3 | 2,233.3 | +100 | +4.7% | 12,600 |
| 2001/05/15 | 2,083.3 | 2,150 | 2,066.7 | 2,133.3 | -33.4 | -1.5% | 7,800 |
5901～
5950
件表示中 / 6052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 | 285,400円 | +21.3% | +122.1% | 2.80% | 9.99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 |
| ＩＭＶ | 201,100円 | +7.6% | +5.2% | 1.19% | 21.33倍 | 2.88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 |
| サイバダイン | 21,000円 | - | - | - | - | 0.71倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタル等による医療サービス主体 |
| リズム | 332,500円 | +2.6% | +55.2% | 4.56% | 13.24倍 | 0.85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 |
| ３Ｄマトリックス | 22,600円 | +33.9% | - | 0.00% | 85.93倍 | 14.81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の開発に国内外で傾注 |
市場注目の銘柄
チャート関連のコラム
