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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 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 |
| 2015/08/13 | 1,810 | 1,900 | 1,667.5 | 1,715 | -80 | -4.5% | 459,800 |
| 2015/08/12 | 1,885 | 1,920 | 1,745 | 1,795 | -102.5 | -5.4% | 418,200 |
| 2015/08/11 | 1,715 | 1,960 | 1,712.5 | 1,897.5 | +227.5 | +13.6% | 658,800 |
| 2015/08/10 | 1,650 | 1,700 | 1,650 | 1,670 | -2.5 | -0.1% | 162,200 |
| 2015/08/07 | 1,645 | 1,682.5 | 1,637.5 | 1,672.5 | -5 | -0.3% | 49,400 |
| 2015/08/06 | 1,710 | 1,750 | 1,675 | 1,677.5 | -35 | -2% | 141,200 |
| 2015/08/05 | 1,622.5 | 1,740 | 1,600 | 1,712.5 | +125 | +7.9% | 257,800 |
| 2015/08/04 | 1,625 | 1,650 | 1,575 | 1,587.5 | -45 | -2.8% | 164,200 |
| 2015/08/03 | 1,642.5 | 1,682.5 | 1,632.5 | 1,632.5 | -35 | -2.1% | 89,800 |
| 2015/07/31 | 1,650 | 1,685 | 1,640 | 1,667.5 | +10 | +0.6% | 109,200 |
| 2015/07/30 | 1,647.5 | 1,700 | 1,637.5 | 1,657.5 | +7.5 | +0.5% | 146,800 |
| 2015/07/29 | 1,775 | 1,780 | 1,647.5 | 1,650 | -117.5 | -6.6% | 340,400 |
| 2015/07/28 | 1,735 | 1,795 | 1,717.5 | 1,767.5 | -25 | -1.4% | 226,200 |
| 2015/07/27 | 1,835 | 1,837.5 | 1,775 | 1,792.5 | -57.5 | -3.1% | 135,200 |
| 2015/07/24 | 1,887.5 | 1,887.5 | 1,847.5 | 1,850 | -45 | -2.4% | 133,400 |
| 2015/07/23 | 1,890 | 1,932.5 | 1,880 | 1,895 | +7.5 | +0.4% | 97,000 |
| 2015/07/22 | 1,925 | 1,925 | 1,875 | 1,887.5 | -35 | -1.8% | 102,000 |
| 2015/07/21 | 1,932.5 | 1,957.5 | 1,910 | 1,922.5 | +7.5 | +0.4% | 86,600 |
| 2015/07/17 | 1,897.5 | 1,917.5 | 1,882.5 | 1,915 | +32.5 | +1.7% | 152,800 |
| 2015/07/16 | 1,930 | 1,932.5 | 1,875 | 1,882.5 | -45 | -2.3% | 136,600 |
| 2015/07/15 | 1,970 | 1,970 | 1,925 | 1,927.5 | -17.5 | -0.9% | 113,000 |
| 2015/07/14 | 1,945 | 1,955 | 1,917.5 | 1,945 | +70 | +3.7% | 140,600 |
| 2015/07/13 | 1,822.5 | 1,890 | 1,822.5 | 1,875 | +57.5 | +3.2% | 144,600 |
| 2015/07/10 | 1,945 | 1,950 | 1,812.5 | 1,817.5 | -95 | -5% | 211,000 |
| 2015/07/09 | 1,810 | 1,925 | 1,660 | 1,912.5 | ±0 | ±0% | 393,800 |
| 2015/07/08 | 2,015 | 2,032.5 | 1,912.5 | 1,912.5 | -97.5 | -4.9% | 224,000 |
| 2015/07/07 | 2,045 | 2,060 | 2,005 | 2,010 | -10 | -0.5% | 145,400 |
| 2015/07/06 | 2,062.5 | 2,087.5 | 1,987.5 | 2,020 | -85 | -4% | 226,400 |
| 2015/07/03 | 2,062.5 | 2,135 | 2,007.5 | 2,105 | +20 | +1% | 307,800 |
| 2015/07/02 | 2,022.5 | 2,115 | 2,015 | 2,085 | +115 | +5.8% | 400,800 |
| 2015/07/01 | 1,927.5 | 1,980 | 1,927.5 | 1,970 | +50 | +2.6% | 102,400 |
| 2015/06/30 | 1,950 | 1,987.5 | 1,915 | 1,920 | -40 | -2% | 217,600 |
| 2015/06/29 | 1,940 | 2,002.5 | 1,930 | 1,960 | -77.5 | -3.8% | 203,800 |
| 2015/06/26 | 2,100 | 2,107.5 | 2,035 | 2,037.5 | -47.5 | -2.3% | 220,600 |
2401～
2450
件表示中 / 6019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 | 295,500円 | +21.3% | +122.1% | 2.71% | 10.34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 |
| 愛時計 | 224,300円 | +4.9% | +5.2% | 4.01% | 9.40倍 | 0.74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 |
| リベラウェア | 158,500円 | +59.5% | - | 0.00% | 598.11倍 | 48.57倍 |
|
屋内専用の狭小空間点検ドローンの販売・レンタルと、画像データ解析・加工が柱。原発でも採用 |
| ＩＭＶ | 163,500円 | +7.6% | +5.2% | 1.47% | 17.34倍 | 2.34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 |
| リズム | 315,500円 | +2.6% | +55.2% | 4.81% | 14.78倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
