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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 3,165 | 3,190 | 3,105 | 3,130 | -65 | -2% | 114,200 |
| 2022/03/03 | 3,275 | 3,285 | 3,190 | 3,195 | -20 | -0.6% | 104,000 |
| 2022/03/02 | 3,335 | 3,335 | 3,200 | 3,215 | -155 | -4.6% | 118,100 |
| 2022/03/01 | 3,450 | 3,460 | 3,370 | 3,370 | -45 | -1.3% | 63,200 |
| 2022/02/28 | 3,425 | 3,450 | 3,390 | 3,415 | -5 | -0.1% | 71,700 |
| 2022/02/25 | 3,450 | 3,450 | 3,385 | 3,420 | +40 | +1.2% | 59,100 |
| 2022/02/24 | 3,450 | 3,475 | 3,375 | 3,380 | -105 | -3% | 72,700 |
| 2022/02/22 | 3,455 | 3,505 | 3,425 | 3,485 | -40 | -1.1% | 43,200 |
| 2022/02/21 | 3,475 | 3,540 | 3,455 | 3,525 | -10 | -0.3% | 57,400 |
| 2022/02/18 | 3,485 | 3,570 | 3,450 | 3,535 | +15 | +0.4% | 56,900 |
| 2022/02/17 | 3,585 | 3,605 | 3,520 | 3,520 | -50 | -1.4% | 66,300 |
| 2022/02/16 | 3,540 | 3,575 | 3,510 | 3,570 | +150 | +4.4% | 76,000 |
| 2022/02/15 | 3,420 | 3,495 | 3,405 | 3,420 | +45 | +1.3% | 68,100 |
| 2022/02/14 | 3,430 | 3,470 | 3,340 | 3,375 | -165 | -4.7% | 79,000 |
| 2022/02/10 | 3,580 | 3,590 | 3,490 | 3,540 | +15 | +0.4% | 68,400 |
| 2022/02/09 | 3,450 | 3,545 | 3,435 | 3,525 | +80 | +2.3% | 58,900 |
| 2022/02/08 | 3,400 | 3,470 | 3,400 | 3,445 | +45 | +1.3% | 35,300 |
| 2022/02/07 | 3,430 | 3,435 | 3,375 | 3,400 | -25 | -0.7% | 37,600 |
| 2022/02/04 | 3,425 | 3,425 | 3,350 | 3,425 | +30 | +0.9% | 57,900 |
| 2022/02/03 | 3,460 | 3,460 | 3,385 | 3,395 | -90 | -2.6% | 45,100 |
| 2022/02/02 | 3,405 | 3,485 | 3,405 | 3,485 | +85 | +2.5% | 44,600 |
| 2022/02/01 | 3,530 | 3,540 | 3,395 | 3,400 | -60 | -1.7% | 51,400 |
| 2022/01/31 | 3,320 | 3,475 | 3,320 | 3,460 | +120 | +3.6% | 62,300 |
| 2022/01/28 | 3,280 | 3,350 | 3,260 | 3,340 | +110 | +3.4% | 83,100 |
| 2022/01/27 | 3,415 | 3,430 | 3,225 | 3,230 | -160 | -4.7% | 113,600 |
| 2022/01/26 | 3,390 | 3,430 | 3,365 | 3,390 | ±0 | ±0% | 49,900 |
| 2022/01/25 | 3,485 | 3,495 | 3,370 | 3,390 | -95 | -2.7% | 86,700 |
| 2022/01/24 | 3,420 | 3,505 | 3,415 | 3,485 | -5 | -0.1% | 42,900 |
| 2022/01/21 | 3,460 | 3,495 | 3,430 | 3,490 | -30 | -0.9% | 53,400 |
| 2022/01/20 | 3,450 | 3,550 | 3,450 | 3,520 | +35 | +1% | 58,900 |
| 2022/01/19 | 3,535 | 3,560 | 3,470 | 3,485 | -105 | -2.9% | 83,500 |
| 2022/01/18 | 3,625 | 3,660 | 3,565 | 3,590 | -35 | -1% | 40,400 |
| 2022/01/17 | 3,660 | 3,685 | 3,615 | 3,625 | ±0 | ±0% | 40,700 |
| 2022/01/14 | 3,705 | 3,705 | 3,585 | 3,625 | -70 | -1.9% | 92,800 |
| 2022/01/13 | 3,695 | 3,710 | 3,655 | 3,695 | +20 | +0.5% | 69,100 |
| 2022/01/12 | 3,635 | 3,695 | 3,620 | 3,675 | +110 | +3.1% | 68,800 |
| 2022/01/11 | 3,620 | 3,630 | 3,560 | 3,565 | -35 | -1% | 54,800 |
| 2022/01/07 | 3,620 | 3,660 | 3,565 | 3,600 | +25 | +0.7% | 59,300 |
| 2022/01/06 | 3,615 | 3,640 | 3,560 | 3,575 | -110 | -3% | 78,100 |
| 2022/01/05 | 3,680 | 3,705 | 3,665 | 3,685 | -5 | -0.1% | 90,200 |
| 2022/01/04 | 3,645 | 3,700 | 3,620 | 3,690 | +95 | +2.6% | 90,100 |
| 2021/12/30 | 3,565 | 3,595 | 3,525 | 3,595 | +20 | +0.6% | 54,800 |
| 2021/12/29 | 3,500 | 3,580 | 3,495 | 3,575 | +85 | +2.4% | 85,100 |
| 2021/12/28 | 3,495 | 3,495 | 3,435 | 3,490 | +55 | +1.6% | 113,800 |
| 2021/12/27 | 3,525 | 3,525 | 3,430 | 3,435 | -90 | -2.6% | 86,900 |
| 2021/12/24 | 3,505 | 3,545 | 3,500 | 3,525 | +25 | +0.7% | 80,700 |
| 2021/12/23 | 3,435 | 3,505 | 3,425 | 3,500 | +90 | +2.6% | 100,800 |
| 2021/12/22 | 3,430 | 3,450 | 3,395 | 3,410 | ±0 | ±0% | 79,800 |
| 2021/12/21 | 3,380 | 3,420 | 3,325 | 3,410 | +75 | +2.2% | 104,400 |
| 2021/12/20 | 3,445 | 3,445 | 3,325 | 3,335 | -115 | -3.3% | 88,000 |
851～
900
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
