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 |
|---|---|---|---|---|---|---|---|
| 2017/05/18 | 9,900 | 10,330 | 9,850 | 10,315 | +195 | +1.9% | 2,276,800 |
| 2017/05/17 | 9,925 | 10,175 | 9,810 | 10,120 | +155 | +1.6% | 2,742,200 |
| 2017/05/16 | 9,565 | 10,000 | 9,420 | 9,965 | +820 | +9% | 4,798,800 |
| 2017/05/15 | 8,800 | 9,145 | 8,765 | 9,145 | +175 | +2% | 824,800 |
| 2017/05/12 | 9,180 | 9,330 | 8,950 | 8,970 | -395 | -4.2% | 1,351,200 |
| 2017/05/11 | 9,200 | 9,565 | 9,175 | 9,365 | +265 | +2.9% | 1,938,200 |
| 2017/05/10 | 8,900 | 9,130 | 8,890 | 9,100 | ±0 | ±0% | 873,800 |
| 2017/05/09 | 9,015 | 9,180 | 8,920 | 9,100 | +110 | +1.2% | 1,036,000 |
| 2017/05/08 | 8,900 | 9,025 | 8,840 | 8,990 | +220 | +2.5% | 1,278,000 |
| 2017/05/02 | 8,795 | 8,825 | 8,630 | 8,770 | ±0 | ±0% | 694,000 |
| 2017/05/01 | 8,605 | 8,840 | 8,575 | 8,770 | +215 | +2.5% | 1,012,800 |
| 2017/04/28 | 8,495 | 8,590 | 8,345 | 8,555 | -50 | -0.6% | 947,200 |
| 2017/04/27 | 8,335 | 8,645 | 8,290 | 8,605 | +200 | +2.4% | 1,157,000 |
| 2017/04/26 | 8,290 | 8,620 | 8,215 | 8,405 | +240 | +2.9% | 1,792,600 |
| 2017/04/25 | 7,860 | 8,180 | 7,860 | 8,165 | +285 | +3.6% | 760,000 |
| 2017/04/24 | 8,160 | 8,180 | 7,830 | 7,880 | -200 | -2.5% | 834,600 |
| 2017/04/21 | 7,845 | 8,090 | 7,740 | 8,080 | +355 | +4.6% | 947,200 |
| 2017/04/20 | 7,735 | 7,880 | 7,690 | 7,725 | +30 | +0.4% | 609,800 |
| 2017/04/19 | 7,555 | 7,750 | 7,555 | 7,695 | +85 | +1.1% | 524,400 |
| 2017/04/18 | 7,700 | 7,770 | 7,500 | 7,610 | +65 | +0.9% | 622,400 |
| 2017/04/17 | 7,350 | 7,615 | 7,350 | 7,545 | +185 | +2.5% | 789,800 |
| 2017/04/14 | 7,620 | 7,670 | 7,360 | 7,360 | -280 | -3.7% | 641,000 |
| 2017/04/13 | 7,350 | 7,705 | 7,340 | 7,640 | +60 | +0.8% | 929,800 |
| 2017/04/12 | 7,780 | 7,845 | 7,505 | 7,580 | -380 | -4.8% | 978,400 |
| 2017/04/11 | 8,070 | 8,115 | 7,905 | 7,960 | -185 | -2.3% | 645,600 |
| 2017/04/10 | 8,235 | 8,270 | 8,115 | 8,145 | -30 | -0.4% | 425,800 |
| 2017/04/07 | 8,180 | 8,285 | 8,020 | 8,175 | +20 | +0.2% | 676,800 |
| 2017/04/06 | 8,190 | 8,245 | 8,070 | 8,155 | -165 | -2% | 622,400 |
| 2017/04/05 | 8,310 | 8,420 | 8,065 | 8,320 | +75 | +0.9% | 808,200 |
| 2017/04/04 | 8,530 | 8,690 | 8,170 | 8,245 | -345 | -4% | 1,024,800 |
| 2017/04/03 | 8,550 | 8,635 | 8,415 | 8,590 | +10 | +0.1% | 604,600 |
| 2017/03/31 | 8,935 | 8,975 | 8,560 | 8,580 | -340 | -3.8% | 1,072,200 |
| 2017/03/30 | 8,825 | 9,030 | 8,715 | 8,920 | +155 | +1.8% | 1,417,200 |
| 2017/03/29 | 8,500 | 8,775 | 8,495 | 8,765 | +295 | +3.5% | 916,600 |
| 2017/03/28 | 8,490 | 8,490 | 8,355 | 8,470 | +80 | +1% | 323,200 |
| 2017/03/27 | 8,425 | 8,500 | 8,315 | 8,390 | -110 | -1.3% | 424,400 |
| 2017/03/24 | 8,420 | 8,645 | 8,360 | 8,500 | +90 | +1.1% | 598,800 |
| 2017/03/23 | 8,465 | 8,550 | 8,300 | 8,410 | -55 | -0.6% | 446,000 |
| 2017/03/22 | 8,475 | 8,585 | 8,430 | 8,465 | -250 | -2.9% | 680,800 |
| 2017/03/21 | 8,825 | 8,875 | 8,625 | 8,715 | -130 | -1.5% | 887,000 |
| 2017/03/17 | 8,975 | 8,985 | 8,680 | 8,845 | +45 | +0.5% | 1,212,400 |
| 2017/03/16 | 8,590 | 8,875 | 8,555 | 8,800 | +355 | +4.2% | 1,612,600 |
| 2017/03/15 | 8,555 | 8,640 | 8,360 | 8,445 | -175 | -2% | 1,352,800 |
| 2017/03/14 | 8,105 | 8,635 | 8,070 | 8,620 | +580 | +7.2% | 1,819,000 |
| 2017/03/13 | 8,230 | 8,240 | 8,040 | 8,040 | -190 | -2.3% | 521,600 |
| 2017/03/10 | 7,995 | 8,260 | 7,905 | 8,230 | +280 | +3.5% | 815,400 |
| 2017/03/09 | 8,055 | 8,060 | 7,890 | 7,950 | -55 | -0.7% | 423,000 |
| 2017/03/08 | 8,015 | 8,145 | 7,940 | 8,005 | -30 | -0.4% | 527,400 |
| 2017/03/07 | 8,085 | 8,170 | 7,970 | 8,035 | -50 | -0.6% | 534,600 |
| 2017/03/06 | 8,200 | 8,205 | 8,050 | 8,085 | -90 | -1.1% | 426,200 |
1951～
2000
件表示中 / 5982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 | 276,100円 | +21.3% | +122.1% | 2.90% | 9.66倍 | 0.78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 |
| 愛時計 | 208,300円 | +4.9% | +5.2% | 4.32% | 8.73倍 | 0.68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 |
| リズム | 369,500円 | +1.2% | +27.1% | 1.98% | 30.50倍 | 1.01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 |
| ＩＭＶ | 152,100円 | +7.6% | +5.2% | 1.58% | 16.13倍 | 2.18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 |
| Ｊ・ＴＥＣ | 59,100円 | +18.1% | - | 0.00% | 240.24倍 | 4.12倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
市場注目の銘柄
チャート関連のコラム
