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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 4,535 | 4,645 | 4,500 | 4,600 | +25 | +0.5% | 173,100 |
| 2020/09/28 | 4,700 | 4,735 | 4,515 | 4,575 | -20 | -0.4% | 198,000 |
| 2020/09/25 | 4,455 | 4,635 | 4,445 | 4,595 | +225 | +5.1% | 275,000 |
| 2020/09/24 | 4,350 | 4,430 | 4,260 | 4,370 | +65 | +1.5% | 162,800 |
| 2020/09/23 | 4,400 | 4,400 | 4,290 | 4,305 | -130 | -2.9% | 174,000 |
| 2020/09/18 | 4,315 | 4,470 | 4,315 | 4,435 | +230 | +5.5% | 373,400 |
| 2020/09/17 | 4,175 | 4,215 | 4,150 | 4,205 | +40 | +1% | 87,600 |
| 2020/09/16 | 4,195 | 4,195 | 4,130 | 4,165 | +5 | +0.1% | 77,400 |
| 2020/09/15 | 4,155 | 4,165 | 4,090 | 4,160 | +5 | +0.1% | 95,500 |
| 2020/09/14 | 4,105 | 4,155 | 4,085 | 4,155 | +80 | +2% | 96,500 |
| 2020/09/11 | 4,110 | 4,115 | 4,055 | 4,075 | +20 | +0.5% | 74,500 |
| 2020/09/10 | 4,080 | 4,105 | 4,035 | 4,055 | +25 | +0.6% | 104,600 |
| 2020/09/09 | 4,000 | 4,050 | 3,985 | 4,030 | -50 | -1.2% | 102,500 |
| 2020/09/08 | 3,950 | 4,085 | 3,950 | 4,080 | +145 | +3.7% | 184,600 |
| 2020/09/07 | 3,825 | 3,960 | 3,825 | 3,935 | +70 | +1.8% | 78,900 |
| 2020/09/04 | 3,805 | 3,870 | 3,780 | 3,865 | -55 | -1.4% | 87,500 |
| 2020/09/03 | 3,975 | 4,010 | 3,910 | 3,920 | -25 | -0.6% | 84,100 |
| 2020/09/02 | 3,915 | 3,945 | 3,880 | 3,945 | +25 | +0.6% | 69,400 |
| 2020/09/01 | 3,890 | 3,920 | 3,810 | 3,920 | +20 | +0.5% | 68,800 |
| 2020/08/31 | 3,900 | 3,985 | 3,890 | 3,900 | +50 | +1.3% | 98,800 |
| 2020/08/28 | 3,920 | 4,015 | 3,810 | 3,850 | -80 | -2% | 166,300 |
| 2020/08/27 | 4,030 | 4,040 | 3,910 | 3,930 | -55 | -1.4% | 97,900 |
| 2020/08/26 | 3,895 | 3,985 | 3,865 | 3,985 | +85 | +2.2% | 127,200 |
| 2020/08/25 | 3,850 | 3,940 | 3,845 | 3,900 | +55 | +1.4% | 83,900 |
| 2020/08/24 | 3,845 | 3,860 | 3,785 | 3,845 | +5 | +0.1% | 50,300 |
| 2020/08/21 | 3,850 | 3,910 | 3,835 | 3,840 | +35 | +0.9% | 91,000 |
| 2020/08/20 | 3,875 | 3,880 | 3,785 | 3,805 | -95 | -2.4% | 83,600 |
| 2020/08/19 | 3,835 | 3,915 | 3,810 | 3,900 | +50 | +1.3% | 66,700 |
| 2020/08/18 | 3,815 | 3,870 | 3,775 | 3,850 | -20 | -0.5% | 109,200 |
| 2020/08/17 | 3,885 | 3,915 | 3,815 | 3,870 | -15 | -0.4% | 103,900 |
| 2020/08/14 | 3,905 | 3,935 | 3,885 | 3,885 | -25 | -0.6% | 64,100 |
| 2020/08/13 | 3,895 | 3,960 | 3,855 | 3,910 | +70 | +1.8% | 155,900 |
| 2020/08/12 | 3,880 | 3,940 | 3,810 | 3,840 | -40 | -1% | 179,800 |
| 2020/08/11 | 3,650 | 3,960 | 3,645 | 3,880 | +275 | +7.6% | 454,800 |
| 2020/08/07 | 3,640 | 3,675 | 3,595 | 3,605 | -45 | -1.2% | 89,100 |
| 2020/08/06 | 3,630 | 3,695 | 3,590 | 3,650 | +35 | +1% | 89,500 |
| 2020/08/05 | 3,570 | 3,640 | 3,520 | 3,615 | +50 | +1.4% | 100,800 |
| 2020/08/04 | 3,420 | 3,570 | 3,420 | 3,565 | +175 | +5.2% | 126,300 |
| 2020/08/03 | 3,400 | 3,430 | 3,350 | 3,390 | +45 | +1.3% | 123,100 |
| 2020/07/31 | 3,525 | 3,540 | 3,335 | 3,345 | -230 | -6.4% | 261,400 |
| 2020/07/30 | 3,595 | 3,605 | 3,530 | 3,575 | -10 | -0.3% | 155,600 |
| 2020/07/29 | 3,625 | 3,660 | 3,585 | 3,585 | -80 | -2.2% | 105,700 |
| 2020/07/28 | 3,685 | 3,790 | 3,650 | 3,665 | -10 | -0.3% | 131,400 |
| 2020/07/27 | 3,630 | 3,695 | 3,590 | 3,675 | -35 | -0.9% | 95,800 |
| 2020/07/22 | 3,665 | 3,780 | 3,665 | 3,710 | +15 | +0.4% | 182,800 |
| 2020/07/21 | 3,590 | 3,695 | 3,585 | 3,695 | +105 | +2.9% | 158,200 |
| 2020/07/20 | 3,640 | 3,650 | 3,520 | 3,590 | -55 | -1.5% | 218,000 |
| 2020/07/17 | 3,685 | 3,745 | 3,620 | 3,645 | -35 | -1% | 306,600 |
| 2020/07/16 | 3,715 | 3,750 | 3,650 | 3,680 | -25 | -0.7% | 123,100 |
| 2020/07/15 | 3,645 | 3,720 | 3,635 | 3,705 | +85 | +2.3% | 138,400 |
1201～
1250
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
