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 |
|---|---|---|---|---|---|---|---|
| 2014/09/19 | 1,672.5 | 1,672.5 | 1,575 | 1,612.5 | -40 | -2.4% | 530,800 |
| 2014/09/18 | 1,585 | 1,657.5 | 1,552.5 | 1,652.5 | +80 | +5.1% | 530,200 |
| 2014/09/17 | 1,625 | 1,625 | 1,567.5 | 1,572.5 | -42.5 | -2.6% | 266,800 |
| 2014/09/16 | 1,600 | 1,635 | 1,567.5 | 1,615 | +67.5 | +4.4% | 522,600 |
| 2014/09/12 | 1,442.5 | 1,572.5 | 1,439 | 1,547.5 | +109.5 | +7.6% | 678,400 |
| 2014/09/11 | 1,403 | 1,445 | 1,403 | 1,438 | +24.5 | +1.7% | 124,000 |
| 2014/09/10 | 1,406.5 | 1,422.5 | 1,396 | 1,413.5 | +2.5 | +0.2% | 112,600 |
| 2014/09/09 | 1,432 | 1,436 | 1,409 | 1,411 | -9.5 | -0.7% | 79,400 |
| 2014/09/08 | 1,406 | 1,427 | 1,406 | 1,420.5 | +5.5 | +0.4% | 50,400 |
| 2014/09/05 | 1,427 | 1,431 | 1,404 | 1,415 | -12 | -0.8% | 138,800 |
| 2014/09/04 | 1,445 | 1,446 | 1,423 | 1,427 | -20.5 | -1.4% | 97,200 |
| 2014/09/03 | 1,455 | 1,459.5 | 1,440 | 1,447.5 | -0.5 | ±0% | 96,200 |
| 2014/09/02 | 1,452.5 | 1,464.5 | 1,435 | 1,448 | -3.5 | -0.2% | 82,800 |
| 2014/09/01 | 1,450.5 | 1,460 | 1,431 | 1,451.5 | +4 | +0.3% | 86,400 |
| 2014/08/29 | 1,425.5 | 1,454.5 | 1,425.5 | 1,447.5 | +18.5 | +1.3% | 70,800 |
| 2014/08/28 | 1,441.5 | 1,449.5 | 1,426 | 1,429 | -25.5 | -1.8% | 99,200 |
| 2014/08/27 | 1,455.5 | 1,462 | 1,435 | 1,454.5 | -7 | -0.5% | 147,400 |
| 2014/08/26 | 1,486 | 1,494.5 | 1,452.5 | 1,461.5 | -26.5 | -1.8% | 143,800 |
| 2014/08/25 | 1,452 | 1,497 | 1,450.5 | 1,488 | +47.5 | +3.3% | 147,200 |
| 2014/08/22 | 1,470 | 1,477 | 1,438.5 | 1,440.5 | -30.5 | -2.1% | 151,400 |
| 2014/08/21 | 1,462 | 1,487 | 1,461 | 1,471 | -3 | -0.2% | 149,800 |
| 2014/08/20 | 1,493.5 | 1,510 | 1,465.5 | 1,474 | -22 | -1.5% | 160,400 |
| 2014/08/19 | 1,475 | 1,499.5 | 1,464.5 | 1,496 | +37.5 | +2.6% | 256,400 |
| 2014/08/18 | 1,473 | 1,484.5 | 1,435 | 1,458.5 | +35.5 | +2.5% | 297,200 |
| 2014/08/15 | 1,388.5 | 1,435 | 1,388 | 1,423 | +52.5 | +3.8% | 306,400 |
| 2014/08/14 | 1,421.5 | 1,422 | 1,360 | 1,370.5 | -50 | -3.5% | 438,800 |
| 2014/08/13 | 1,450 | 1,450 | 1,401.5 | 1,420.5 | -23 | -1.6% | 211,000 |
| 2014/08/12 | 1,469.5 | 1,495 | 1,425 | 1,443.5 | -4 | -0.3% | 196,000 |
| 2014/08/11 | 1,415 | 1,492.5 | 1,380 | 1,447.5 | -112.5 | -7.2% | 587,400 |
| 2014/08/08 | 1,582.5 | 1,620 | 1,540 | 1,560 | -25 | -1.6% | 278,400 |
| 2014/08/07 | 1,585 | 1,612.5 | 1,540 | 1,585 | -10 | -0.6% | 250,400 |
| 2014/08/06 | 1,592.5 | 1,635 | 1,580 | 1,595 | -15 | -0.9% | 152,600 |
| 2014/08/05 | 1,647.5 | 1,647.5 | 1,607.5 | 1,610 | -37.5 | -2.3% | 153,000 |
| 2014/08/04 | 1,620 | 1,655 | 1,620 | 1,647.5 | +15 | +0.9% | 96,600 |
| 2014/08/01 | 1,620 | 1,662.5 | 1,605 | 1,632.5 | -17.5 | -1.1% | 159,200 |
| 2014/07/31 | 1,682.5 | 1,695 | 1,645 | 1,650 | -27.5 | -1.6% | 189,200 |
| 2014/07/30 | 1,712.5 | 1,720 | 1,667.5 | 1,677.5 | -30 | -1.8% | 189,400 |
| 2014/07/29 | 1,677.5 | 1,712.5 | 1,670 | 1,707.5 | +30 | +1.8% | 160,800 |
| 2014/07/28 | 1,700 | 1,720 | 1,665 | 1,677.5 | -35 | -2% | 200,000 |
| 2014/07/25 | 1,665 | 1,715 | 1,652.5 | 1,712.5 | +72.5 | +4.4% | 192,000 |
| 2014/07/24 | 1,677.5 | 1,687.5 | 1,620 | 1,640 | -60 | -3.5% | 384,200 |
| 2014/07/23 | 1,730 | 1,742.5 | 1,690 | 1,700 | -27.5 | -1.6% | 155,400 |
| 2014/07/22 | 1,730 | 1,767.5 | 1,690 | 1,727.5 | +7.5 | +0.4% | 222,000 |
| 2014/07/18 | 1,697.5 | 1,730 | 1,667.5 | 1,720 | +7.5 | +0.4% | 160,200 |
| 2014/07/17 | 1,765 | 1,765 | 1,692.5 | 1,712.5 | -35 | -2% | 234,400 |
| 2014/07/16 | 1,790 | 1,802.5 | 1,742.5 | 1,747.5 | -40 | -2.2% | 175,400 |
| 2014/07/15 | 1,805 | 1,825 | 1,775 | 1,787.5 | -15 | -0.8% | 183,200 |
| 2014/07/14 | 1,802.5 | 1,827.5 | 1,772.5 | 1,802.5 | ±0 | ±0% | 138,200 |
| 2014/07/11 | 1,815 | 1,857.5 | 1,777.5 | 1,802.5 | -30 | -1.6% | 230,000 |
| 2014/07/10 | 1,895 | 1,912.5 | 1,825 | 1,832.5 | -80 | -4.2% | 408,200 |
2601～
2650
件表示中 / 5984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 | 302,500円 | +21.3% | +122.1% | 2.64% | 10.59倍 | 0.85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 | 207,700円 | +4.9% | +5.2% | 4.33% | 8.71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 | 372,000円 | - | - | - | - | 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 |
| ＩＭＶ | 157,200円 | +7.6% | +5.2% | 1.53% | 16.68倍 | 2.25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 | 17,800円 | - | - | - | - | 0.60倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタルによる医療サービス主体 |
市場注目の銘柄
チャート関連のコラム
