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 |
|---|---|---|---|---|---|---|---|
| 2013/07/30 | 1,144 | 1,289.5 | 1,144 | 1,260 | +118.5 | +10.4% | 263,600 |
| 2013/07/29 | 1,200 | 1,201 | 1,134 | 1,141.5 | -70 | -5.8% | 133,400 |
| 2013/07/26 | 1,227.5 | 1,232 | 1,200.5 | 1,211.5 | -28.5 | -2.3% | 83,400 |
| 2013/07/25 | 1,304.5 | 1,315 | 1,216 | 1,240 | -64 | -4.9% | 177,000 |
| 2013/07/24 | 1,266 | 1,318 | 1,252.5 | 1,304 | +21 | +1.6% | 96,600 |
| 2013/07/23 | 1,220 | 1,294 | 1,220 | 1,283 | +54.5 | +4.4% | 109,200 |
| 2013/07/22 | 1,240 | 1,246 | 1,215.5 | 1,228.5 | -1 | -0.1% | 61,600 |
| 2013/07/19 | 1,275 | 1,285 | 1,219 | 1,229.5 | -37 | -2.9% | 117,800 |
| 2013/07/18 | 1,245 | 1,268 | 1,245 | 1,266.5 | +19 | +1.5% | 54,600 |
| 2013/07/17 | 1,277.5 | 1,297.5 | 1,238.5 | 1,247.5 | -43 | -3.3% | 141,200 |
| 2013/07/16 | 1,329.5 | 1,329.5 | 1,277.5 | 1,290.5 | -29.5 | -2.2% | 90,400 |
| 2013/07/12 | 1,287 | 1,322.5 | 1,281 | 1,320 | +27.5 | +2.1% | 83,800 |
| 2013/07/11 | 1,290 | 1,315 | 1,277 | 1,292.5 | -10 | -0.8% | 64,000 |
| 2013/07/10 | 1,307 | 1,313.5 | 1,275 | 1,302.5 | -4.5 | -0.3% | 114,600 |
| 2013/07/09 | 1,286 | 1,312 | 1,255 | 1,307 | +24.5 | +1.9% | 162,800 |
| 2013/07/08 | 1,365.5 | 1,378.5 | 1,282.5 | 1,282.5 | -72.5 | -5.4% | 204,000 |
| 2013/07/05 | 1,319.5 | 1,382.5 | 1,306 | 1,355 | +53 | +4.1% | 253,800 |
| 2013/07/04 | 1,319.5 | 1,322.5 | 1,280 | 1,302 | -17.5 | -1.3% | 189,200 |
| 2013/07/03 | 1,224.5 | 1,340 | 1,188 | 1,319.5 | +95.5 | +7.8% | 400,800 |
| 2013/07/02 | 1,244 | 1,248.5 | 1,185.5 | 1,224 | +21.5 | +1.8% | 228,600 |
| 2013/07/01 | 1,175 | 1,221 | 1,130 | 1,202.5 | +8 | +0.7% | 360,800 |
| 2013/06/28 | 1,049 | 1,244 | 1,039.5 | 1,194.5 | +181 | +17.9% | 769,000 |
| 2013/06/27 | 1,010.5 | 1,020 | 969 | 1,013.5 | +22 | +2.2% | 158,000 |
| 2013/06/26 | 1,078 | 1,092 | 990 | 991.5 | -92.5 | -8.5% | 156,200 |
| 2013/06/25 | 1,110.5 | 1,119 | 1,075 | 1,084 | -26.5 | -2.4% | 110,800 |
| 2013/06/24 | 1,116 | 1,135 | 1,106 | 1,110.5 | +0.5 | ±0% | 98,400 |
| 2013/06/21 | 1,112.5 | 1,120 | 1,085.5 | 1,110 | -35 | -3.1% | 126,000 |
| 2013/06/20 | 1,160 | 1,184.5 | 1,141.5 | 1,145 | -17.5 | -1.5% | 58,600 |
| 2013/06/19 | 1,190 | 1,190 | 1,154.5 | 1,162.5 | -4.5 | -0.4% | 55,400 |
| 2013/06/18 | 1,178 | 1,200 | 1,160 | 1,167 | -15 | -1.3% | 76,400 |
| 2013/06/17 | 1,126 | 1,196 | 1,125.5 | 1,182 | +42 | +3.7% | 82,000 |
| 2013/06/14 | 1,206 | 1,217 | 1,140 | 1,140 | -16 | -1.4% | 109,200 |
| 2013/06/13 | 1,200 | 1,200 | 1,155 | 1,156 | -60.5 | -5% | 96,200 |
| 2013/06/12 | 1,142 | 1,223.5 | 1,131 | 1,216.5 | +25 | +2.1% | 97,200 |
| 2013/06/11 | 1,227.5 | 1,230 | 1,190 | 1,191.5 | -58.5 | -4.7% | 165,600 |
| 2013/06/10 | 1,190.5 | 1,250 | 1,190 | 1,250 | +109.5 | +9.6% | 119,400 |
| 2013/06/07 | 1,135.5 | 1,169 | 1,083.5 | 1,140.5 | -6 | -0.5% | 235,000 |
| 2013/06/06 | 1,190 | 1,207.5 | 1,140 | 1,146.5 | -82.5 | -6.7% | 228,400 |
| 2013/06/05 | 1,265 | 1,325 | 1,225 | 1,229 | -3 | -0.2% | 216,600 |
| 2013/06/04 | 1,225 | 1,268 | 1,210.5 | 1,232 | -20.5 | -1.6% | 179,800 |
| 2013/06/03 | 1,255 | 1,295 | 1,228 | 1,252.5 | -19.5 | -1.5% | 186,600 |
| 2013/05/31 | 1,335 | 1,341 | 1,256.5 | 1,272 | -15 | -1.2% | 159,200 |
| 2013/05/30 | 1,352.5 | 1,352.5 | 1,276.5 | 1,287 | -90.5 | -6.6% | 218,400 |
| 2013/05/29 | 1,411 | 1,415 | 1,355 | 1,377.5 | -17.5 | -1.3% | 164,800 |
| 2013/05/28 | 1,337 | 1,416 | 1,320 | 1,395 | +40 | +3% | 180,800 |
| 2013/05/27 | 1,326.5 | 1,375.5 | 1,310 | 1,355 | -47.5 | -3.4% | 259,400 |
| 2013/05/24 | 1,416.5 | 1,444.5 | 1,325 | 1,402.5 | +13.5 | +1% | 283,200 |
| 2013/05/23 | 1,502.5 | 1,560 | 1,379 | 1,389 | -123.5 | -8.2% | 510,000 |
| 2013/05/22 | 1,600 | 1,620 | 1,510 | 1,512.5 | -72.5 | -4.6% | 407,000 |
| 2013/05/21 | 1,647.5 | 1,675 | 1,577.5 | 1,585 | -72.5 | -4.4% | 247,600 |
2951～
3000
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 | 294,900円 | +21.3% | +122.1% | 2.71% | 10.32倍 | 0.83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 | 190,400円 | +7.6% | +5.2% | 1.26% | 20.20倍 | 2.72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 | 333,000円 | +2.6% | +55.2% | 4.56% | 13.26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 | 22,600円 | +33.9% | - | 0.00% | 85.93倍 | 14.81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
