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 |
|---|---|---|---|---|---|---|---|
| 2015/10/28 | 1,962.5 | 1,990 | 1,935 | 1,985 | +20 | +1% | 143,800 |
| 2015/10/27 | 2,040 | 2,050 | 1,960 | 1,965 | -77.5 | -3.8% | 236,800 |
| 2015/10/26 | 2,042.5 | 2,050 | 2,027.5 | 2,042.5 | +45 | +2.3% | 162,200 |
| 2015/10/23 | 2,025 | 2,047.5 | 1,985 | 1,997.5 | +2.5 | +0.1% | 134,600 |
| 2015/10/22 | 1,995 | 2,030 | 1,980 | 1,995 | ±0 | ±0% | 154,400 |
| 2015/10/21 | 1,927.5 | 2,000 | 1,922.5 | 1,995 | +67.5 | +3.5% | 238,600 |
| 2015/10/20 | 1,937.5 | 1,945 | 1,915 | 1,927.5 | -10 | -0.5% | 66,600 |
| 2015/10/19 | 1,947.5 | 1,950 | 1,905 | 1,937.5 | +5 | +0.3% | 105,600 |
| 2015/10/16 | 1,965 | 1,975 | 1,912.5 | 1,932.5 | -15 | -0.8% | 99,000 |
| 2015/10/15 | 1,897.5 | 1,967.5 | 1,877.5 | 1,947.5 | +32.5 | +1.7% | 151,400 |
| 2015/10/14 | 1,955 | 1,957.5 | 1,897.5 | 1,915 | -60 | -3% | 185,000 |
| 2015/10/13 | 1,935 | 1,980 | 1,932.5 | 1,975 | +65 | +3.4% | 194,200 |
| 2015/10/09 | 1,880 | 1,920 | 1,872.5 | 1,910 | +17.5 | +0.9% | 186,200 |
| 2015/10/08 | 1,825 | 1,907.5 | 1,825 | 1,892.5 | +80 | +4.4% | 315,800 |
| 2015/10/07 | 1,740 | 1,837.5 | 1,740 | 1,812.5 | +72.5 | +4.2% | 293,600 |
| 2015/10/06 | 1,715 | 1,772.5 | 1,715 | 1,740 | +40 | +2.4% | 194,400 |
| 2015/10/05 | 1,632.5 | 1,710 | 1,625 | 1,700 | +87.5 | +5.4% | 240,400 |
| 2015/10/02 | 1,590 | 1,620 | 1,572.5 | 1,612.5 | +15 | +0.9% | 98,800 |
| 2015/10/01 | 1,540 | 1,610 | 1,535 | 1,597.5 | +60 | +3.9% | 125,000 |
| 2015/09/30 | 1,555 | 1,557.5 | 1,505 | 1,537.5 | -5 | -0.3% | 108,400 |
| 2015/09/29 | 1,520 | 1,625 | 1,480 | 1,542.5 | -17.5 | -1.1% | 344,400 |
| 2015/09/28 | 1,565 | 1,585 | 1,535 | 1,560 | -37.5 | -2.3% | 142,800 |
| 2015/09/25 | 1,567.5 | 1,597.5 | 1,512.5 | 1,597.5 | +37.5 | +2.4% | 233,800 |
| 2015/09/24 | 1,482 | 1,680 | 1,456 | 1,560 | +78.5 | +5.3% | 666,600 |
| 2015/09/18 | 1,507.5 | 1,510 | 1,479 | 1,481.5 | -18.5 | -1.2% | 56,600 |
| 2015/09/17 | 1,530 | 1,550 | 1,490 | 1,500 | -20 | -1.3% | 102,600 |
| 2015/09/16 | 1,475 | 1,575 | 1,425 | 1,520 | +70 | +4.8% | 435,000 |
| 2015/09/15 | 1,482.5 | 1,525 | 1,450 | 1,450 | -35.5 | -2.4% | 101,600 |
| 2015/09/14 | 1,572.5 | 1,572.5 | 1,470 | 1,485.5 | -57 | -3.7% | 88,400 |
| 2015/09/11 | 1,471.5 | 1,547.5 | 1,471.5 | 1,542.5 | +37.5 | +2.5% | 77,000 |
| 2015/09/10 | 1,473 | 1,512.5 | 1,472.5 | 1,505 | -7.5 | -0.5% | 48,000 |
| 2015/09/09 | 1,475.5 | 1,512.5 | 1,451.5 | 1,512.5 | +104 | +7.4% | 97,200 |
| 2015/09/08 | 1,455 | 1,469.5 | 1,405 | 1,408.5 | -53.5 | -3.7% | 36,200 |
| 2015/09/07 | 1,449 | 1,473.5 | 1,415 | 1,462 | +26 | +1.8% | 70,200 |
| 2015/09/04 | 1,520 | 1,520 | 1,408.5 | 1,436 | -61 | -4.1% | 82,200 |
| 2015/09/03 | 1,515 | 1,535 | 1,494 | 1,497 | +33 | +2.3% | 63,000 |
| 2015/09/02 | 1,449 | 1,515 | 1,448.5 | 1,464 | -16 | -1.1% | 148,200 |
| 2015/09/01 | 1,550 | 1,550 | 1,476.5 | 1,480 | -75 | -4.8% | 134,200 |
| 2015/08/31 | 1,530 | 1,587.5 | 1,525 | 1,555 | -10 | -0.6% | 104,800 |
| 2015/08/28 | 1,570 | 1,590 | 1,542.5 | 1,565 | +65 | +4.3% | 157,000 |
| 2015/08/27 | 1,560 | 1,590 | 1,499 | 1,500 | -25 | -1.6% | 133,200 |
| 2015/08/26 | 1,492 | 1,547.5 | 1,486.5 | 1,525 | +44 | +3% | 149,400 |
| 2015/08/25 | 1,376.5 | 1,572.5 | 1,376.5 | 1,481 | +29.5 | +2% | 249,600 |
| 2015/08/24 | 1,500 | 1,567.5 | 1,445 | 1,451.5 | -128.5 | -8.1% | 260,400 |
| 2015/08/21 | 1,575 | 1,617.5 | 1,552.5 | 1,580 | -55 | -3.4% | 251,400 |
| 2015/08/20 | 1,665 | 1,665 | 1,625 | 1,635 | -60 | -3.5% | 151,800 |
| 2015/08/19 | 1,732.5 | 1,740 | 1,690 | 1,695 | -32.5 | -1.9% | 103,200 |
| 2015/08/18 | 1,732.5 | 1,775 | 1,710 | 1,727.5 | +12.5 | +0.7% | 150,600 |
| 2015/08/17 | 1,725 | 1,730 | 1,692.5 | 1,715 | -10 | -0.6% | 69,800 |
| 2015/08/14 | 1,680 | 1,750 | 1,680 | 1,725 | +10 | +0.6% | 248,000 |
2401～
2450
件表示中 / 6053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 | 295,900円 | +21.3% | +122.1% | 2.70% | 10.36倍 | 0.83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 | 196,000円 | +7.6% | +5.2% | 1.22% | 20.79倍 | 2.80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 | 22,000円 | - | - | - | - | 0.74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 | 333,000円 | +2.6% | +55.2% | 4.56% | 13.26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 | 21,800円 | +33.9% | - | 0.00% | 82.89倍 | 14.29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
