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 |
|---|---|---|---|---|---|---|---|
| 2014/04/25 | 1,590 | 1,592.5 | 1,545 | 1,580 | +25 | +1.6% | 124,000 |
| 2014/04/24 | 1,605 | 1,607.5 | 1,555 | 1,555 | -70 | -4.3% | 87,800 |
| 2014/04/23 | 1,672.5 | 1,685 | 1,620 | 1,625 | -37.5 | -2.3% | 63,800 |
| 2014/04/22 | 1,637.5 | 1,670 | 1,610 | 1,662.5 | +35 | +2.2% | 102,600 |
| 2014/04/21 | 1,625 | 1,642.5 | 1,607.5 | 1,627.5 | +5 | +0.3% | 39,400 |
| 2014/04/18 | 1,635 | 1,640 | 1,590 | 1,622.5 | +5 | +0.3% | 57,000 |
| 2014/04/17 | 1,635 | 1,660 | 1,570 | 1,617.5 | +32.5 | +2.1% | 130,800 |
| 2014/04/16 | 1,595 | 1,595 | 1,530 | 1,585 | +12.5 | +0.8% | 52,800 |
| 2014/04/15 | 1,595 | 1,612.5 | 1,570 | 1,572.5 | -7.5 | -0.5% | 58,600 |
| 2014/04/14 | 1,527.5 | 1,585 | 1,510 | 1,580 | +42.5 | +2.8% | 73,400 |
| 2014/04/11 | 1,481.5 | 1,540 | 1,465.5 | 1,537.5 | +5 | +0.3% | 153,600 |
| 2014/04/10 | 1,592.5 | 1,600 | 1,505 | 1,532.5 | -27.5 | -1.8% | 89,800 |
| 2014/04/09 | 1,592.5 | 1,607.5 | 1,560 | 1,560 | -40 | -2.5% | 68,600 |
| 2014/04/08 | 1,607.5 | 1,615 | 1,582.5 | 1,600 | -7.5 | -0.5% | 61,800 |
| 2014/04/07 | 1,637.5 | 1,652.5 | 1,580 | 1,607.5 | -62.5 | -3.7% | 142,800 |
| 2014/04/04 | 1,625 | 1,690 | 1,625 | 1,670 | +45 | +2.8% | 263,600 |
| 2014/04/03 | 1,687.5 | 1,692.5 | 1,612.5 | 1,625 | -85 | -5% | 311,000 |
| 2014/04/02 | 1,772.5 | 1,772.5 | 1,697.5 | 1,710 | -60 | -3.4% | 282,200 |
| 2014/04/01 | 1,675 | 1,770 | 1,667.5 | 1,770 | +102.5 | +6.1% | 568,400 |
| 2014/03/31 | 1,675 | 1,680 | 1,585 | 1,667.5 | +42.5 | +2.6% | 344,200 |
| 2014/03/28 | 1,510 | 1,625 | 1,507.5 | 1,625 | +107.5 | +7.1% | 173,800 |
| 2014/03/27 | 1,500 | 1,525 | 1,455 | 1,517.5 | +27 | +1.8% | 66,800 |
| 2014/03/26 | 1,565 | 1,572.5 | 1,490.5 | 1,490.5 | -9.5 | -0.6% | 152,400 |
| 2014/03/25 | 1,615 | 1,625 | 1,500 | 1,500 | -12.5 | -0.8% | 321,200 |
| 2014/03/24 | 1,420.5 | 1,515 | 1,417 | 1,512.5 | +112.5 | +8% | 241,800 |
| 2014/03/20 | 1,465 | 1,465 | 1,395.5 | 1,400 | -42 | -2.9% | 81,400 |
| 2014/03/19 | 1,434.5 | 1,464 | 1,413 | 1,442 | +20.5 | +1.4% | 88,400 |
| 2014/03/18 | 1,441 | 1,448 | 1,418 | 1,421.5 | +19 | +1.4% | 61,800 |
| 2014/03/17 | 1,405 | 1,425.5 | 1,381 | 1,402.5 | +1 | +0.1% | 120,200 |
| 2014/03/14 | 1,435 | 1,452 | 1,397 | 1,401.5 | -72.5 | -4.9% | 200,400 |
| 2014/03/13 | 1,482.5 | 1,520 | 1,464 | 1,474 | +0.5 | ±0% | 98,400 |
| 2014/03/12 | 1,507.5 | 1,520 | 1,452.5 | 1,473.5 | -49 | -3.2% | 220,000 |
| 2014/03/11 | 1,479 | 1,585 | 1,479 | 1,522.5 | +87.5 | +6.1% | 605,400 |
| 2014/03/10 | 1,450 | 1,467 | 1,433.5 | 1,435 | -18.5 | -1.3% | 45,600 |
| 2014/03/07 | 1,475 | 1,475 | 1,445.5 | 1,453.5 | -5.5 | -0.4% | 35,400 |
| 2014/03/06 | 1,450 | 1,468 | 1,432 | 1,459 | +3.5 | +0.2% | 38,200 |
| 2014/03/05 | 1,459.5 | 1,507.5 | 1,445 | 1,455.5 | +9 | +0.6% | 106,000 |
| 2014/03/04 | 1,440 | 1,459 | 1,437.5 | 1,446.5 | -9.5 | -0.7% | 52,600 |
| 2014/03/03 | 1,424.5 | 1,466 | 1,395 | 1,456 | +16.5 | +1.1% | 95,800 |
| 2014/02/28 | 1,471.5 | 1,480 | 1,429 | 1,439.5 | -24.5 | -1.7% | 114,200 |
| 2014/02/27 | 1,505 | 1,527.5 | 1,435 | 1,464 | -35.5 | -2.4% | 185,000 |
| 2014/02/26 | 1,479.5 | 1,507.5 | 1,471 | 1,499.5 | +19.5 | +1.3% | 271,000 |
| 2014/02/25 | 1,475 | 1,492.5 | 1,455 | 1,480 | +14 | +1% | 132,000 |
| 2014/02/24 | 1,440 | 1,475 | 1,420 | 1,466 | +46 | +3.2% | 216,000 |
| 2014/02/21 | 1,396 | 1,426 | 1,396 | 1,420 | +37 | +2.7% | 104,800 |
| 2014/02/20 | 1,402.5 | 1,416 | 1,382.5 | 1,383 | -32 | -2.3% | 76,400 |
| 2014/02/19 | 1,430 | 1,442.5 | 1,403 | 1,415 | -22.5 | -1.6% | 95,000 |
| 2014/02/18 | 1,422 | 1,441 | 1,395 | 1,437.5 | +27 | +1.9% | 207,400 |
| 2014/02/17 | 1,388.5 | 1,429 | 1,360.5 | 1,410.5 | +7 | +0.5% | 167,400 |
| 2014/02/14 | 1,336.5 | 1,410 | 1,336.5 | 1,403.5 | +50.5 | +3.7% | 282,000 |
2701～
2750
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
