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 |
|---|---|---|---|---|---|---|---|
| 2016/10/05 | 6,215 | 6,330 | 6,175 | 6,300 | +110 | +1.8% | 820,800 |
| 2016/10/04 | 6,195 | 6,240 | 6,105 | 6,190 | +35 | +0.6% | 743,800 |
| 2016/10/03 | 6,000 | 6,215 | 5,920 | 6,155 | +245 | +4.1% | 1,093,800 |
| 2016/09/30 | 6,025 | 6,055 | 5,855 | 5,910 | -170 | -2.8% | 925,600 |
| 2016/09/29 | 6,070 | 6,140 | 5,875 | 6,080 | +55 | +0.9% | 1,143,600 |
| 2016/09/28 | 5,715 | 6,100 | 5,690 | 6,025 | +310 | +5.4% | 1,273,000 |
| 2016/09/27 | 5,550 | 5,745 | 5,480 | 5,715 | +110 | +2% | 609,800 |
| 2016/09/26 | 5,750 | 5,790 | 5,575 | 5,605 | -190 | -3.3% | 686,200 |
| 2016/09/23 | 5,505 | 5,885 | 5,505 | 5,795 | +290 | +5.3% | 1,358,600 |
| 2016/09/21 | 5,475 | 5,625 | 5,375 | 5,505 | +30 | +0.5% | 884,800 |
| 2016/09/20 | 5,700 | 5,775 | 5,450 | 5,475 | -45 | -0.8% | 1,550,000 |
| 2016/09/16 | 5,130 | 5,530 | 5,115 | 5,520 | +560 | +11.3% | 2,767,200 |
| 2016/09/15 | 4,895 | 5,020 | 4,870 | 4,960 | +65 | +1.3% | 562,200 |
| 2016/09/14 | 4,950 | 5,045 | 4,885 | 4,895 | -115 | -2.3% | 610,200 |
| 2016/09/13 | 5,005 | 5,155 | 4,930 | 5,010 | -20 | -0.4% | 979,200 |
| 2016/09/12 | 5,150 | 5,200 | 5,025 | 5,030 | -240 | -4.6% | 560,400 |
| 2016/09/09 | 5,300 | 5,330 | 5,250 | 5,270 | -40 | -0.8% | 339,000 |
| 2016/09/08 | 5,375 | 5,385 | 5,295 | 5,310 | -20 | -0.4% | 403,400 |
| 2016/09/07 | 5,280 | 5,440 | 5,240 | 5,330 | -20 | -0.4% | 650,400 |
| 2016/09/06 | 5,130 | 5,405 | 5,130 | 5,350 | +190 | +3.7% | 843,600 |
| 2016/09/05 | 5,240 | 5,320 | 5,125 | 5,160 | -80 | -1.5% | 695,800 |
| 2016/09/02 | 5,150 | 5,335 | 5,045 | 5,240 | -20 | -0.4% | 1,256,800 |
| 2016/09/01 | 5,510 | 5,575 | 5,250 | 5,260 | -345 | -6.2% | 1,149,800 |
| 2016/08/31 | 5,555 | 5,710 | 5,510 | 5,605 | +55 | +1% | 1,033,600 |
| 2016/08/30 | 5,245 | 5,610 | 5,230 | 5,550 | +200 | +3.7% | 1,630,800 |
| 2016/08/29 | 5,620 | 5,640 | 5,265 | 5,350 | -120 | -2.2% | 1,213,400 |
| 2016/08/26 | 5,700 | 5,720 | 5,375 | 5,470 | -290 | -5% | 1,456,600 |
| 2016/08/25 | 5,990 | 5,990 | 5,690 | 5,760 | -185 | -3.1% | 1,026,200 |
| 2016/08/24 | 6,020 | 6,170 | 5,905 | 5,945 | -105 | -1.7% | 1,028,600 |
| 2016/08/23 | 6,320 | 6,340 | 6,050 | 6,050 | -320 | -5% | 1,278,800 |
| 2016/08/22 | 5,980 | 6,450 | 5,915 | 6,370 | +390 | +6.5% | 2,481,400 |
| 2016/08/19 | 5,850 | 6,050 | 5,850 | 5,980 | +65 | +1.1% | 715,200 |
| 2016/08/18 | 5,865 | 6,105 | 5,785 | 5,915 | -130 | -2.2% | 1,250,000 |
| 2016/08/17 | 6,325 | 6,420 | 6,015 | 6,045 | +15 | +0.2% | 2,007,600 |
| 2016/08/16 | 6,200 | 6,235 | 5,915 | 6,030 | -285 | -4.5% | 1,656,400 |
| 2016/08/15 | 6,595 | 6,810 | 6,260 | 6,315 | +15 | +0.2% | 2,870,200 |
| 2016/08/12 | 6,315 | 6,405 | 6,200 | 6,300 | +30 | +0.5% | 919,000 |
| 2016/08/10 | 6,045 | 6,365 | 6,005 | 6,270 | +185 | +3% | 1,291,000 |
| 2016/08/09 | 6,100 | 6,180 | 5,960 | 6,085 | -95 | -1.5% | 785,800 |
| 2016/08/08 | 6,095 | 6,395 | 6,015 | 6,180 | +155 | +2.6% | 1,630,200 |
| 2016/08/05 | 6,395 | 6,440 | 5,990 | 6,025 | -460 | -7.1% | 2,277,800 |
| 2016/08/04 | 6,135 | 6,525 | 5,755 | 6,485 | +370 | +6.1% | 3,141,000 |
| 2016/08/03 | 6,555 | 6,620 | 6,075 | 6,115 | -545 | -8.2% | 1,404,200 |
| 2016/08/02 | 6,715 | 6,830 | 6,630 | 6,660 | -60 | -0.9% | 599,800 |
| 2016/08/01 | 6,635 | 6,785 | 6,575 | 6,720 | -40 | -0.6% | 659,600 |
| 2016/07/29 | 6,910 | 6,970 | 6,450 | 6,760 | -230 | -3.3% | 1,773,600 |
| 2016/07/28 | 7,055 | 7,195 | 6,790 | 6,990 | +120 | +1.7% | 1,956,800 |
| 2016/07/27 | 6,775 | 7,010 | 6,610 | 6,870 | +320 | +4.9% | 1,760,600 |
| 2016/07/26 | 6,690 | 6,795 | 6,530 | 6,550 | -210 | -3.1% | 983,400 |
| 2016/07/25 | 6,965 | 7,050 | 6,640 | 6,760 | -200 | -2.9% | 1,140,600 |
2101～
2150
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
