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 |
|---|---|---|---|---|---|---|---|
| 2016/12/19 | 5,750 | 5,900 | 5,720 | 5,890 | +175 | +3.1% | 440,600 |
| 2016/12/16 | 5,650 | 5,770 | 5,615 | 5,715 | +125 | +2.2% | 330,200 |
| 2016/12/15 | 5,590 | 5,655 | 5,555 | 5,590 | +20 | +0.4% | 194,000 |
| 2016/12/14 | 5,710 | 5,720 | 5,525 | 5,570 | -110 | -1.9% | 352,600 |
| 2016/12/13 | 5,515 | 5,730 | 5,400 | 5,680 | +180 | +3.3% | 512,600 |
| 2016/12/12 | 5,555 | 5,605 | 5,385 | 5,500 | -75 | -1.3% | 471,000 |
| 2016/12/09 | 5,375 | 5,640 | 5,360 | 5,575 | +190 | +3.5% | 616,400 |
| 2016/12/08 | 5,675 | 5,685 | 5,360 | 5,385 | -255 | -4.5% | 760,400 |
| 2016/12/07 | 5,925 | 5,950 | 5,625 | 5,640 | -300 | -5.1% | 786,200 |
| 2016/12/06 | 6,050 | 6,065 | 5,920 | 5,940 | -50 | -0.8% | 383,600 |
| 2016/12/05 | 6,080 | 6,100 | 5,970 | 5,990 | -160 | -2.6% | 388,800 |
| 2016/12/02 | 6,210 | 6,270 | 6,115 | 6,150 | -90 | -1.4% | 418,200 |
| 2016/12/01 | 6,085 | 6,330 | 6,025 | 6,240 | +245 | +4.1% | 1,127,600 |
| 2016/11/30 | 6,105 | 6,110 | 5,955 | 5,995 | -50 | -0.8% | 567,400 |
| 2016/11/29 | 6,025 | 6,080 | 5,995 | 6,045 | +20 | +0.3% | 306,200 |
| 2016/11/28 | 6,010 | 6,130 | 5,920 | 6,025 | +40 | +0.7% | 575,600 |
| 2016/11/25 | 6,000 | 6,140 | 5,955 | 5,985 | -45 | -0.7% | 650,800 |
| 2016/11/24 | 6,080 | 6,095 | 5,980 | 6,030 | -10 | -0.2% | 410,200 |
| 2016/11/22 | 6,060 | 6,110 | 6,010 | 6,040 | -30 | -0.5% | 359,000 |
| 2016/11/21 | 6,200 | 6,225 | 6,040 | 6,070 | -130 | -2.1% | 506,800 |
| 2016/11/18 | 6,150 | 6,225 | 6,085 | 6,200 | +145 | +2.4% | 729,000 |
| 2016/11/17 | 6,130 | 6,210 | 6,010 | 6,055 | -135 | -2.2% | 735,600 |
| 2016/11/16 | 6,230 | 6,335 | 6,140 | 6,190 | -20 | -0.3% | 624,200 |
| 2016/11/15 | 6,000 | 6,265 | 5,945 | 6,210 | +190 | +3.2% | 936,200 |
| 2016/11/14 | 6,125 | 6,145 | 5,855 | 6,020 | -205 | -3.3% | 1,204,400 |
| 2016/11/11 | 6,335 | 6,385 | 6,025 | 6,225 | -60 | -1% | 972,000 |
| 2016/11/10 | 6,045 | 6,310 | 5,950 | 6,285 | +630 | +11.1% | 842,200 |
| 2016/11/09 | 6,135 | 6,160 | 5,455 | 5,655 | -435 | -7.1% | 1,175,600 |
| 2016/11/08 | 6,200 | 6,250 | 6,075 | 6,090 | -70 | -1.1% | 384,000 |
| 2016/11/07 | 6,205 | 6,260 | 6,020 | 6,160 | +10 | +0.2% | 647,400 |
| 2016/11/04 | 5,865 | 6,170 | 5,840 | 6,150 | +325 | +5.6% | 1,045,000 |
| 2016/11/02 | 6,075 | 6,075 | 5,815 | 5,825 | -325 | -5.3% | 877,800 |
| 2016/11/01 | 6,205 | 6,230 | 6,125 | 6,150 | -115 | -1.8% | 399,600 |
| 2016/10/31 | 6,095 | 6,325 | 6,085 | 6,265 | +135 | +2.2% | 528,000 |
| 2016/10/28 | 6,200 | 6,225 | 6,110 | 6,130 | -70 | -1.1% | 475,800 |
| 2016/10/27 | 6,380 | 6,395 | 6,145 | 6,200 | -135 | -2.1% | 562,600 |
| 2016/10/26 | 6,245 | 6,375 | 6,230 | 6,335 | +115 | +1.8% | 425,400 |
| 2016/10/25 | 6,270 | 6,290 | 6,115 | 6,220 | -25 | -0.4% | 506,600 |
| 2016/10/24 | 6,200 | 6,345 | 6,195 | 6,245 | -5 | -0.1% | 387,600 |
| 2016/10/21 | 6,350 | 6,485 | 6,245 | 6,250 | -100 | -1.6% | 610,000 |
| 2016/10/20 | 6,540 | 6,595 | 6,285 | 6,350 | -190 | -2.9% | 1,276,600 |
| 2016/10/19 | 6,295 | 6,645 | 6,270 | 6,540 | +225 | +3.6% | 1,138,400 |
| 2016/10/18 | 6,200 | 6,390 | 6,085 | 6,315 | +65 | +1% | 642,200 |
| 2016/10/17 | 6,435 | 6,445 | 6,185 | 6,250 | -170 | -2.6% | 629,200 |
| 2016/10/14 | 6,475 | 6,485 | 6,285 | 6,420 | -75 | -1.2% | 780,200 |
| 2016/10/13 | 6,195 | 6,515 | 6,115 | 6,495 | +340 | +5.5% | 1,299,400 |
| 2016/10/12 | 6,415 | 6,590 | 6,100 | 6,155 | -410 | -6.2% | 1,434,000 |
| 2016/10/11 | 6,700 | 6,735 | 6,495 | 6,565 | -120 | -1.8% | 880,600 |
| 2016/10/07 | 6,575 | 6,695 | 6,490 | 6,685 | +205 | +3.2% | 1,323,400 |
| 2016/10/06 | 6,375 | 6,525 | 6,335 | 6,480 | +180 | +2.9% | 1,222,400 |
2051～
2100
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
