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 |
|---|---|---|---|---|---|---|---|
| 2014/12/18 | 1,190.5 | 1,210 | 1,183 | 1,185.5 | +5.5 | +0.5% | 176,000 |
| 2014/12/17 | 1,177.5 | 1,187.5 | 1,175.5 | 1,180 | -7 | -0.6% | 101,000 |
| 2014/12/16 | 1,185 | 1,192.5 | 1,175.5 | 1,187 | -5.5 | -0.5% | 128,600 |
| 2014/12/15 | 1,200 | 1,211.5 | 1,192.5 | 1,192.5 | -14.5 | -1.2% | 109,200 |
| 2014/12/12 | 1,241.5 | 1,247.5 | 1,207 | 1,207 | -2.5 | -0.2% | 162,400 |
| 2014/12/11 | 1,194 | 1,223 | 1,193.5 | 1,209.5 | -7.5 | -0.6% | 118,800 |
| 2014/12/10 | 1,195.5 | 1,249 | 1,195.5 | 1,217 | -0.5 | ±0% | 180,400 |
| 2014/12/09 | 1,245 | 1,245 | 1,216 | 1,217.5 | -32.5 | -2.6% | 188,400 |
| 2014/12/08 | 1,276.5 | 1,283.5 | 1,244 | 1,250 | -26.5 | -2.1% | 145,400 |
| 2014/12/05 | 1,300 | 1,300 | 1,276.5 | 1,276.5 | -14 | -1.1% | 82,800 |
| 2014/12/04 | 1,294 | 1,298.5 | 1,282.5 | 1,290.5 | +15 | +1.2% | 103,600 |
| 2014/12/03 | 1,265 | 1,297.5 | 1,259 | 1,275.5 | +14 | +1.1% | 256,600 |
| 2014/12/02 | 1,261.5 | 1,269.5 | 1,251 | 1,261.5 | -1 | -0.1% | 124,200 |
| 2014/12/01 | 1,245 | 1,269.5 | 1,238.5 | 1,262.5 | +27.5 | +2.2% | 153,000 |
| 2014/11/28 | 1,247 | 1,264.5 | 1,235 | 1,235 | -19 | -1.5% | 134,600 |
| 2014/11/27 | 1,234 | 1,274.5 | 1,225.5 | 1,254 | +23 | +1.9% | 275,000 |
| 2014/11/26 | 1,202 | 1,233.5 | 1,192.5 | 1,231 | +39 | +3.3% | 185,800 |
| 2014/11/25 | 1,202 | 1,206.5 | 1,190.5 | 1,192 | -1 | -0.1% | 119,400 |
| 2014/11/21 | 1,189.5 | 1,198.5 | 1,179.5 | 1,193 | +3.5 | +0.3% | 123,600 |
| 2014/11/20 | 1,202.5 | 1,215 | 1,188 | 1,189.5 | -1.5 | -0.1% | 112,600 |
| 2014/11/19 | 1,185.5 | 1,206 | 1,185.5 | 1,191 | +2 | +0.2% | 132,400 |
| 2014/11/18 | 1,198.5 | 1,206.5 | 1,186 | 1,189 | -10 | -0.8% | 209,000 |
| 2014/11/17 | 1,219 | 1,233.5 | 1,198.5 | 1,199 | -20.5 | -1.7% | 154,200 |
| 2014/11/14 | 1,257 | 1,257 | 1,204 | 1,219.5 | -22.5 | -1.8% | 194,600 |
| 2014/11/13 | 1,230 | 1,265 | 1,193 | 1,242 | +7 | +0.6% | 208,200 |
| 2014/11/12 | 1,202.5 | 1,244 | 1,198 | 1,235 | +42 | +3.5% | 333,400 |
| 2014/11/11 | 1,183.5 | 1,199 | 1,176.5 | 1,193 | +0.5 | ±0% | 375,000 |
| 2014/11/10 | 1,165.5 | 1,215.5 | 1,132.5 | 1,192.5 | -98 | -7.6% | 1,019,800 |
| 2014/11/07 | 1,339 | 1,358 | 1,284 | 1,290.5 | -47 | -3.5% | 473,200 |
| 2014/11/06 | 1,405 | 1,439.5 | 1,326.5 | 1,337.5 | -35 | -2.6% | 586,200 |
| 2014/11/05 | 1,281 | 1,372.5 | 1,281 | 1,372.5 | +83.5 | +6.5% | 554,000 |
| 2014/11/04 | 1,327.5 | 1,334.5 | 1,278.5 | 1,289 | +7.5 | +0.6% | 232,200 |
| 2014/10/31 | 1,237.5 | 1,284.5 | 1,233 | 1,281.5 | +51.5 | +4.2% | 250,600 |
| 2014/10/30 | 1,250 | 1,261 | 1,230 | 1,230 | -25 | -2% | 150,000 |
| 2014/10/29 | 1,250 | 1,270 | 1,250 | 1,255 | +13 | +1% | 105,800 |
| 2014/10/28 | 1,250 | 1,255 | 1,230 | 1,242 | -27.5 | -2.2% | 191,600 |
| 2014/10/27 | 1,295.5 | 1,297.5 | 1,263 | 1,269.5 | +2 | +0.2% | 162,200 |
| 2014/10/24 | 1,299.5 | 1,315 | 1,266.5 | 1,267.5 | -7.5 | -0.6% | 136,400 |
| 2014/10/23 | 1,282.5 | 1,290 | 1,266 | 1,275 | -13 | -1% | 112,400 |
| 2014/10/22 | 1,245 | 1,293.5 | 1,245 | 1,288 | +57.5 | +4.7% | 138,800 |
| 2014/10/21 | 1,260 | 1,264.5 | 1,230 | 1,230.5 | -41.5 | -3.3% | 196,400 |
| 2014/10/20 | 1,270 | 1,279.5 | 1,250 | 1,272 | +52 | +4.3% | 133,200 |
| 2014/10/17 | 1,254.5 | 1,270.5 | 1,220 | 1,220 | -11 | -0.9% | 130,800 |
| 2014/10/16 | 1,233.5 | 1,258 | 1,215 | 1,231 | -46.5 | -3.6% | 191,400 |
| 2014/10/15 | 1,222.5 | 1,287 | 1,212.5 | 1,277.5 | +51.5 | +4.2% | 272,800 |
| 2014/10/14 | 1,242.5 | 1,255.5 | 1,211.5 | 1,226 | -59 | -4.6% | 229,400 |
| 2014/10/10 | 1,300 | 1,300 | 1,249 | 1,285 | -32.5 | -2.5% | 333,400 |
| 2014/10/09 | 1,421 | 1,425.5 | 1,315 | 1,317.5 | -118 | -8.2% | 586,400 |
| 2014/10/08 | 1,415 | 1,440 | 1,405.5 | 1,435.5 | -11 | -0.8% | 131,600 |
| 2014/10/07 | 1,482.5 | 1,487.5 | 1,445.5 | 1,446.5 | -46.5 | -3.1% | 203,200 |
2551～
2600
件表示中 / 5994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
