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 |
|---|---|---|---|---|---|---|---|
| 2015/05/22 | 1,987.5 | 2,015 | 1,942.5 | 1,945 | -20 | -1% | 295,600 |
| 2015/05/21 | 1,900 | 1,972.5 | 1,862.5 | 1,965 | +52.5 | +2.7% | 401,200 |
| 2015/05/20 | 1,925 | 1,962.5 | 1,892.5 | 1,912.5 | -30 | -1.5% | 263,200 |
| 2015/05/19 | 1,900 | 2,015 | 1,882.5 | 1,942.5 | +47.5 | +2.5% | 796,000 |
| 2015/05/18 | 1,890 | 1,922.5 | 1,870 | 1,895 | +5 | +0.3% | 246,200 |
| 2015/05/15 | 1,897.5 | 1,905 | 1,832.5 | 1,890 | -2.5 | -0.1% | 433,800 |
| 2015/05/14 | 1,902.5 | 1,942.5 | 1,837.5 | 1,892.5 | -10 | -0.5% | 640,000 |
| 2015/05/13 | 1,792.5 | 1,922.5 | 1,775 | 1,902.5 | +87.5 | +4.8% | 1,086,800 |
| 2015/05/12 | 1,750 | 1,850 | 1,672.5 | 1,815 | +185 | +11.3% | 1,519,200 |
| 2015/05/11 | 1,625 | 1,650 | 1,610 | 1,630 | +30 | +1.9% | 232,800 |
| 2015/05/08 | 1,550 | 1,615 | 1,537.5 | 1,600 | +57.5 | +3.7% | 189,800 |
| 2015/05/07 | 1,527.5 | 1,590 | 1,525 | 1,542.5 | -10 | -0.6% | 109,000 |
| 2015/05/01 | 1,507.5 | 1,570 | 1,507.5 | 1,552.5 | +40 | +2.6% | 173,200 |
| 2015/04/30 | 1,552.5 | 1,560 | 1,502.5 | 1,512.5 | -40 | -2.6% | 247,000 |
| 2015/04/28 | 1,597.5 | 1,620 | 1,550 | 1,552.5 | -47.5 | -3% | 262,200 |
| 2015/04/27 | 1,615 | 1,635 | 1,585 | 1,600 | -37.5 | -2.3% | 190,400 |
| 2015/04/24 | 1,622.5 | 1,645 | 1,560 | 1,637.5 | +27.5 | +1.7% | 436,600 |
| 2015/04/23 | 1,520 | 1,642.5 | 1,520 | 1,610 | +100 | +6.6% | 978,600 |
| 2015/04/22 | 1,441.5 | 1,545 | 1,430 | 1,510 | +118.5 | +8.5% | 946,200 |
| 2015/04/21 | 1,366.5 | 1,408 | 1,343 | 1,391.5 | +10.5 | +0.8% | 233,800 |
| 2015/04/20 | 1,417.5 | 1,424 | 1,376 | 1,381 | -47 | -3.3% | 138,800 |
| 2015/04/17 | 1,446 | 1,467.5 | 1,406 | 1,428 | -6 | -0.4% | 212,200 |
| 2015/04/16 | 1,409 | 1,446 | 1,409 | 1,434 | +15 | +1.1% | 126,600 |
| 2015/04/15 | 1,450 | 1,460 | 1,390 | 1,419 | -25.5 | -1.8% | 259,000 |
| 2015/04/14 | 1,461 | 1,479.5 | 1,440 | 1,444.5 | -16.5 | -1.1% | 216,200 |
| 2015/04/13 | 1,455 | 1,480 | 1,425 | 1,461 | -11.5 | -0.8% | 364,200 |
| 2015/04/10 | 1,400.5 | 1,472.5 | 1,400.5 | 1,472.5 | +94 | +6.8% | 657,400 |
| 2015/04/09 | 1,364.5 | 1,382.5 | 1,340.5 | 1,378.5 | +26.5 | +2% | 272,600 |
| 2015/04/08 | 1,394 | 1,394 | 1,335 | 1,352 | -42 | -3% | 454,200 |
| 2015/04/07 | 1,354 | 1,411.5 | 1,351.5 | 1,394 | +84 | +6.4% | 1,422,200 |
| 2015/04/06 | 1,300 | 1,385 | 1,282.5 | 1,310 | +89.5 | +7.3% | 1,524,000 |
| 2015/04/03 | 1,203 | 1,223.5 | 1,201 | 1,220.5 | +9 | +0.7% | 53,200 |
| 2015/04/02 | 1,205 | 1,225.5 | 1,205 | 1,211.5 | +7 | +0.6% | 63,600 |
| 2015/04/01 | 1,217.5 | 1,229.5 | 1,195.5 | 1,204.5 | -13 | -1.1% | 74,200 |
| 2015/03/31 | 1,216 | 1,234 | 1,194 | 1,217.5 | +1.5 | +0.1% | 111,600 |
| 2015/03/30 | 1,225.5 | 1,225.5 | 1,207.5 | 1,216 | -2 | -0.2% | 56,200 |
| 2015/03/27 | 1,212 | 1,247.5 | 1,204.5 | 1,218 | -4 | -0.3% | 80,000 |
| 2015/03/26 | 1,244.5 | 1,244.5 | 1,220 | 1,222 | -25 | -2% | 106,200 |
| 2015/03/25 | 1,224.5 | 1,265 | 1,210 | 1,247 | +19.5 | +1.6% | 227,600 |
| 2015/03/24 | 1,220 | 1,242.5 | 1,219.5 | 1,227.5 | +7.5 | +0.6% | 119,600 |
| 2015/03/23 | 1,194.5 | 1,226 | 1,193 | 1,220 | +37.5 | +3.2% | 185,200 |
| 2015/03/20 | 1,169.5 | 1,190 | 1,161 | 1,182.5 | +20.5 | +1.8% | 90,400 |
| 2015/03/19 | 1,161.5 | 1,167.5 | 1,157.5 | 1,162 | -9.5 | -0.8% | 73,400 |
| 2015/03/18 | 1,180 | 1,182 | 1,159 | 1,171.5 | -6.5 | -0.6% | 78,800 |
| 2015/03/17 | 1,192 | 1,194.5 | 1,173.5 | 1,178 | -14 | -1.2% | 89,400 |
| 2015/03/16 | 1,192 | 1,197 | 1,190.5 | 1,192 | -8 | -0.7% | 92,800 |
| 2015/03/13 | 1,200 | 1,209.5 | 1,192.5 | 1,200 | -2.5 | -0.2% | 88,200 |
| 2015/03/12 | 1,203.5 | 1,210.5 | 1,191 | 1,202.5 | -1 | -0.1% | 98,400 |
| 2015/03/11 | 1,200 | 1,211.5 | 1,190.5 | 1,203.5 | +6 | +0.5% | 133,000 |
| 2015/03/10 | 1,197 | 1,204.5 | 1,188.5 | 1,197.5 | +8.5 | +0.7% | 73,600 |
2451～
2500
件表示中 / 5995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 | 314,500円 | +21.3% | +122.1% | 2.54% | 11.01倍 | 0.88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 | 216,200円 | +4.9% | +5.2% | 4.16% | 9.06倍 | 0.71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 |
| ＩＭＶ | 192,600円 | +7.6% | +5.2% | 1.25% | 20.43倍 | 2.76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 | 372,000円 | +4.1% | +3.4% | 1.96% | 38.38倍 | 0.98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 |
| リベラウェア | 139,300円 | +59.5% | - | 0.00% | 525.66倍 | 42.69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 |
市場注目の銘柄
チャート関連のコラム
