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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/26 | 1,443 | 1,487.5 | 1,416.5 | 1,474 | +27 | +1.9% | 332,800 |
| 2013/11/25 | 1,439 | 1,461 | 1,390 | 1,447 | +23 | +1.6% | 449,000 |
| 2013/11/22 | 1,365 | 1,447 | 1,357 | 1,424 | +95 | +7.1% | 672,200 |
| 2013/11/21 | 1,355 | 1,355 | 1,320 | 1,329 | -18 | -1.3% | 84,400 |
| 2013/11/20 | 1,337.5 | 1,359.5 | 1,331.5 | 1,347 | -3.5 | -0.3% | 70,800 |
| 2013/11/19 | 1,328.5 | 1,370 | 1,325 | 1,350.5 | +22 | +1.7% | 113,400 |
| 2013/11/18 | 1,358.5 | 1,365 | 1,325.5 | 1,328.5 | -32 | -2.4% | 102,600 |
| 2013/11/15 | 1,370 | 1,390 | 1,355 | 1,360.5 | -14.5 | -1.1% | 127,600 |
| 2013/11/14 | 1,385 | 1,391 | 1,350.5 | 1,375 | +2.5 | +0.2% | 177,600 |
| 2013/11/13 | 1,325 | 1,390 | 1,323 | 1,372.5 | +52.5 | +4% | 210,800 |
| 2013/11/12 | 1,290 | 1,320 | 1,289.5 | 1,320 | +31 | +2.4% | 80,000 |
| 2013/11/11 | 1,311 | 1,337.5 | 1,286 | 1,289 | -32.5 | -2.5% | 92,400 |
| 2013/11/08 | 1,307.5 | 1,345 | 1,301 | 1,321.5 | -4.5 | -0.3% | 108,400 |
| 2013/11/07 | 1,324.5 | 1,342 | 1,300.5 | 1,326 | +49.5 | +3.9% | 143,800 |
| 2013/11/06 | 1,280 | 1,280 | 1,256 | 1,276.5 | +1.5 | +0.1% | 82,400 |
| 2013/11/05 | 1,289 | 1,322.5 | 1,256.5 | 1,275 | -15.5 | -1.2% | 85,600 |
| 2013/11/01 | 1,286 | 1,304.5 | 1,266.5 | 1,290.5 | -7 | -0.5% | 85,400 |
| 2013/10/31 | 1,297 | 1,324 | 1,291 | 1,297.5 | -1.5 | -0.1% | 44,000 |
| 2013/10/30 | 1,336 | 1,336 | 1,295 | 1,299 | -18 | -1.4% | 130,400 |
| 2013/10/29 | 1,342 | 1,355 | 1,315 | 1,317 | -29.5 | -2.2% | 97,800 |
| 2013/10/28 | 1,335 | 1,352 | 1,335 | 1,346.5 | +14.5 | +1.1% | 55,600 |
| 2013/10/25 | 1,336.5 | 1,356.5 | 1,329.5 | 1,332 | -15 | -1.1% | 75,800 |
| 2013/10/24 | 1,324.5 | 1,350 | 1,318.5 | 1,347 | +21.5 | +1.6% | 79,000 |
| 2013/10/23 | 1,395 | 1,395.5 | 1,320.5 | 1,325.5 | -48.5 | -3.5% | 158,600 |
| 2013/10/22 | 1,386.5 | 1,409.5 | 1,372.5 | 1,374 | -8.5 | -0.6% | 107,800 |
| 2013/10/21 | 1,355 | 1,389 | 1,350 | 1,382.5 | +23.5 | +1.7% | 96,800 |
| 2013/10/18 | 1,368 | 1,389 | 1,355 | 1,359 | -7.5 | -0.5% | 69,200 |
| 2013/10/17 | 1,397.5 | 1,408.5 | 1,350.5 | 1,366.5 | -21 | -1.5% | 110,200 |
| 2013/10/16 | 1,400.5 | 1,400.5 | 1,358 | 1,387.5 | -22.5 | -1.6% | 138,600 |
| 2013/10/15 | 1,400 | 1,430 | 1,385 | 1,410 | +4 | +0.3% | 101,400 |
| 2013/10/11 | 1,400 | 1,420.5 | 1,388 | 1,406 | +11 | +0.8% | 119,400 |
2851～
2900
件表示中 / 6053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 | 292,900円 | +21.3% | +122.1% | 2.73% | 10.25倍 | 0.82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 |
| ＩＭＶ | 191,300円 | +7.6% | +5.2% | 1.25% | 20.29倍 | 2.73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 | 21,300円 | - | - | - | - | 0.72倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタル等による医療サービス主体 |
| リズム | 332,500円 | +2.6% | +55.2% | 4.56% | 13.24倍 | 0.85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 |
| ３Ｄマトリックス | 21,900円 | +33.9% | - | 0.00% | 83.27倍 | 14.36倍 |
|
バイオベンチャー。米国ＭＩＴから取得した技術を応用した医療製品の開発に国内外で傾注 |
市場注目の銘柄
チャート関連のコラム
