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 |
|---|---|---|---|---|---|---|---|
| 2017/03/03 | 8,225 | 8,370 | 8,120 | 8,175 | -25 | -0.3% | 684,000 |
| 2017/03/02 | 8,420 | 8,420 | 8,130 | 8,200 | -20 | -0.2% | 849,600 |
| 2017/03/01 | 8,000 | 8,260 | 7,905 | 8,220 | +225 | +2.8% | 877,800 |
| 2017/02/28 | 8,125 | 8,140 | 7,975 | 7,995 | -35 | -0.4% | 553,400 |
| 2017/02/27 | 8,130 | 8,160 | 7,940 | 8,030 | -80 | -1% | 684,800 |
| 2017/02/24 | 8,175 | 8,280 | 8,055 | 8,110 | -110 | -1.3% | 796,000 |
| 2017/02/23 | 8,345 | 8,400 | 8,180 | 8,220 | -100 | -1.2% | 698,200 |
| 2017/02/22 | 8,345 | 8,540 | 8,275 | 8,320 | -45 | -0.5% | 1,005,200 |
| 2017/02/21 | 8,695 | 8,715 | 8,340 | 8,365 | -305 | -3.5% | 1,076,800 |
| 2017/02/20 | 8,550 | 8,760 | 8,455 | 8,670 | +85 | +1% | 936,400 |
| 2017/02/17 | 8,450 | 8,780 | 8,435 | 8,585 | +140 | +1.7% | 1,339,200 |
| 2017/02/16 | 8,535 | 8,640 | 8,360 | 8,445 | -90 | -1.1% | 981,600 |
| 2017/02/15 | 8,815 | 8,860 | 8,490 | 8,535 | -130 | -1.5% | 1,338,600 |
| 2017/02/14 | 9,025 | 9,165 | 8,615 | 8,665 | -670 | -7.2% | 3,548,800 |
| 2017/02/13 | 9,125 | 9,540 | 9,065 | 9,335 | +300 | +3.3% | 2,117,200 |
| 2017/02/10 | 9,015 | 9,130 | 8,855 | 9,035 | +60 | +0.7% | 1,151,200 |
| 2017/02/09 | 8,965 | 9,195 | 8,895 | 8,975 | +40 | +0.4% | 1,293,200 |
| 2017/02/08 | 9,220 | 9,280 | 8,740 | 8,935 | -320 | -3.5% | 2,668,400 |
| 2017/02/07 | 9,290 | 9,420 | 9,105 | 9,255 | -85 | -0.9% | 1,388,000 |
| 2017/02/06 | 9,480 | 9,670 | 9,140 | 9,340 | -25 | -0.3% | 2,571,600 |
| 2017/02/03 | 9,375 | 9,500 | 9,230 | 9,365 | +110 | +1.2% | 1,868,600 |
| 2017/02/02 | 9,120 | 9,445 | 8,960 | 9,255 | +235 | +2.6% | 3,168,600 |
| 2017/02/01 | 9,045 | 9,145 | 8,650 | 9,020 | +125 | +1.4% | 2,974,800 |
| 2017/01/31 | 8,710 | 9,100 | 8,630 | 8,895 | +145 | +1.7% | 4,885,200 |
| 2017/01/30 | 8,175 | 8,805 | 8,100 | 8,750 | +485 | +5.9% | 4,133,400 |
| 2017/01/27 | 8,475 | 8,570 | 8,175 | 8,265 | -320 | -3.7% | 1,875,000 |
| 2017/01/26 | 8,550 | 8,700 | 8,315 | 8,585 | +85 | +1% | 3,570,000 |
| 2017/01/25 | 8,200 | 8,545 | 8,005 | 8,500 | +385 | +4.7% | 4,758,400 |
| 2017/01/24 | 7,900 | 8,610 | 7,875 | 8,115 | +335 | +4.3% | 7,103,400 |
| 2017/01/23 | 6,790 | 8,025 | 6,760 | 7,780 | +1,100 | +16.5% | 6,459,400 |
| 2017/01/20 | 6,605 | 6,785 | 6,585 | 6,680 | +70 | +1.1% | 656,400 |
| 2017/01/19 | 6,695 | 6,700 | 6,570 | 6,610 | -30 | -0.5% | 287,000 |
| 2017/01/18 | 6,525 | 6,690 | 6,510 | 6,640 | +85 | +1.3% | 401,200 |
| 2017/01/17 | 6,575 | 6,650 | 6,480 | 6,555 | -35 | -0.5% | 339,400 |
| 2017/01/16 | 6,710 | 6,715 | 6,590 | 6,590 | -105 | -1.6% | 285,400 |
| 2017/01/13 | 6,530 | 6,695 | 6,530 | 6,695 | +80 | +1.2% | 448,600 |
| 2017/01/12 | 6,595 | 6,675 | 6,435 | 6,615 | +55 | +0.8% | 544,200 |
| 2017/01/11 | 6,790 | 6,840 | 6,510 | 6,560 | -185 | -2.7% | 619,800 |
| 2017/01/10 | 6,800 | 6,865 | 6,695 | 6,745 | -10 | -0.1% | 662,600 |
| 2017/01/06 | 6,725 | 6,880 | 6,705 | 6,755 | -30 | -0.4% | 768,600 |
| 2017/01/05 | 6,625 | 6,820 | 6,580 | 6,785 | +160 | +2.4% | 879,800 |
| 2017/01/04 | 6,625 | 6,685 | 6,520 | 6,625 | +90 | +1.4% | 594,800 |
| 2016/12/30 | 6,450 | 6,560 | 6,405 | 6,535 | +35 | +0.5% | 438,800 |
| 2016/12/29 | 6,555 | 6,625 | 6,460 | 6,500 | -170 | -2.5% | 803,400 |
| 2016/12/28 | 6,545 | 6,735 | 6,530 | 6,670 | +165 | +2.5% | 1,060,000 |
| 2016/12/27 | 6,650 | 6,675 | 6,400 | 6,505 | -105 | -1.6% | 870,800 |
| 2016/12/26 | 6,375 | 6,650 | 6,365 | 6,610 | +265 | +4.2% | 1,176,400 |
| 2016/12/22 | 6,175 | 6,390 | 6,100 | 6,345 | +255 | +4.2% | 1,239,200 |
| 2016/12/21 | 6,380 | 6,550 | 6,035 | 6,090 | -280 | -4.4% | 1,871,600 |
| 2016/12/20 | 5,850 | 6,470 | 5,830 | 6,370 | +480 | +8.1% | 2,462,800 |
2001～
2050
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
