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 |
|---|---|---|---|---|---|---|---|
| 2014/02/13 | 1,330 | 1,384.5 | 1,325.5 | 1,353 | +37 | +2.8% | 295,400 |
| 2014/02/12 | 1,289.5 | 1,317.5 | 1,275 | 1,316 | +50.5 | +4% | 120,200 |
| 2014/02/10 | 1,250.5 | 1,272.5 | 1,250 | 1,265.5 | +27.5 | +2.2% | 92,000 |
| 2014/02/07 | 1,237.5 | 1,250 | 1,222 | 1,238 | +25.5 | +2.1% | 70,600 |
| 2014/02/06 | 1,220 | 1,220 | 1,197 | 1,212.5 | +24.5 | +2.1% | 60,800 |
| 2014/02/05 | 1,202.5 | 1,215 | 1,158 | 1,188 | +24.5 | +2.1% | 100,200 |
| 2014/02/04 | 1,150 | 1,212 | 1,117.5 | 1,163.5 | -104 | -8.2% | 148,200 |
| 2014/02/03 | 1,310 | 1,320 | 1,262 | 1,267.5 | -67 | -5% | 95,800 |
| 2014/01/31 | 1,333.5 | 1,346 | 1,301 | 1,334.5 | +32 | +2.5% | 89,600 |
| 2014/01/30 | 1,315 | 1,319 | 1,300 | 1,302.5 | -31 | -2.3% | 72,000 |
| 2014/01/29 | 1,331.5 | 1,345.5 | 1,325 | 1,333.5 | +22.5 | +1.7% | 55,600 |
| 2014/01/28 | 1,320 | 1,333.5 | 1,311 | 1,311 | -3 | -0.2% | 60,000 |
| 2014/01/27 | 1,337 | 1,337 | 1,313.5 | 1,314 | -41.5 | -3.1% | 113,600 |
| 2014/01/24 | 1,366 | 1,382 | 1,351 | 1,355.5 | -30.5 | -2.2% | 73,200 |
| 2014/01/23 | 1,435 | 1,440 | 1,385 | 1,386 | -41.5 | -2.9% | 106,400 |
| 2014/01/22 | 1,372.5 | 1,432.5 | 1,366.5 | 1,427.5 | +59.5 | +4.3% | 239,000 |
| 2014/01/21 | 1,374.5 | 1,375.5 | 1,353 | 1,368 | +7 | +0.5% | 54,200 |
| 2014/01/20 | 1,372.5 | 1,376 | 1,352.5 | 1,361 | -16 | -1.2% | 48,000 |
| 2014/01/17 | 1,340 | 1,385 | 1,340 | 1,377 | +36 | +2.7% | 96,800 |
| 2014/01/16 | 1,366 | 1,379 | 1,338.5 | 1,341 | -4.5 | -0.3% | 128,600 |
| 2014/01/15 | 1,353.5 | 1,361 | 1,340.5 | 1,345.5 | -2.5 | -0.2% | 78,400 |
| 2014/01/14 | 1,348 | 1,365 | 1,335.5 | 1,348 | -25.5 | -1.9% | 91,800 |
| 2014/01/10 | 1,375 | 1,377 | 1,351 | 1,373.5 | -0.5 | ±0% | 60,200 |
| 2014/01/09 | 1,353 | 1,382.5 | 1,353 | 1,374 | +4 | +0.3% | 70,400 |
| 2014/01/08 | 1,339.5 | 1,371 | 1,338 | 1,370 | +36 | +2.7% | 171,600 |
| 2014/01/07 | 1,389.5 | 1,389.5 | 1,330 | 1,334 | -44.5 | -3.2% | 141,600 |
| 2014/01/06 | 1,371 | 1,393 | 1,371 | 1,378.5 | +7.5 | +0.5% | 76,800 |
| 2013/12/30 | 1,351.5 | 1,376 | 1,351.5 | 1,371 | +20 | +1.5% | 61,600 |
| 2013/12/27 | 1,374.5 | 1,389 | 1,320 | 1,351 | -8.5 | -0.6% | 96,800 |
| 2013/12/26 | 1,344 | 1,366.5 | 1,335 | 1,359.5 | +31.5 | +2.4% | 80,400 |
| 2013/12/25 | 1,310 | 1,332.5 | 1,308 | 1,328 | +5 | +0.4% | 152,400 |
| 2013/12/24 | 1,352.5 | 1,356.5 | 1,315 | 1,323 | -36 | -2.6% | 169,200 |
| 2013/12/20 | 1,377 | 1,381.5 | 1,353 | 1,359 | -16 | -1.2% | 104,800 |
| 2013/12/19 | 1,390.5 | 1,394.5 | 1,365 | 1,375 | +0.5 | ±0% | 83,000 |
| 2013/12/18 | 1,365 | 1,384.5 | 1,364 | 1,374.5 | +9.5 | +0.7% | 69,400 |
| 2013/12/17 | 1,338 | 1,372.5 | 1,338 | 1,365 | +36 | +2.7% | 87,600 |
| 2013/12/16 | 1,361.5 | 1,384 | 1,322 | 1,329 | -32 | -2.4% | 161,600 |
| 2013/12/13 | 1,376 | 1,395 | 1,352 | 1,361 | -15 | -1.1% | 195,200 |
| 2013/12/12 | 1,415 | 1,415 | 1,365 | 1,376 | -43.5 | -3.1% | 179,600 |
| 2013/12/11 | 1,426.5 | 1,438 | 1,395.5 | 1,419.5 | -25.5 | -1.8% | 189,200 |
| 2013/12/10 | 1,468.5 | 1,468.5 | 1,437 | 1,445 | -15.5 | -1.1% | 103,200 |
| 2013/12/09 | 1,457 | 1,468 | 1,436.5 | 1,460.5 | +17 | +1.2% | 105,800 |
| 2013/12/06 | 1,420 | 1,453 | 1,420 | 1,443.5 | +16.5 | +1.2% | 94,600 |
| 2013/12/05 | 1,435 | 1,474 | 1,420 | 1,427 | -27.5 | -1.9% | 133,400 |
| 2013/12/04 | 1,435 | 1,479.5 | 1,409.5 | 1,454.5 | -5.5 | -0.4% | 213,400 |
| 2013/12/03 | 1,470 | 1,517.5 | 1,450.5 | 1,460 | -7 | -0.5% | 336,600 |
| 2013/12/02 | 1,425.5 | 1,472.5 | 1,425.5 | 1,467 | +39 | +2.7% | 128,600 |
| 2013/11/29 | 1,438.5 | 1,441.5 | 1,405.5 | 1,428 | -13.5 | -0.9% | 161,200 |
| 2013/11/28 | 1,469.5 | 1,475 | 1,415.5 | 1,441.5 | -6 | -0.4% | 223,400 |
| 2013/11/27 | 1,479 | 1,482.5 | 1,440 | 1,447.5 | -26.5 | -1.8% | 163,200 |
2751～
2800
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
