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 |
|---|---|---|---|---|---|---|---|
| 2013/04/18 | 1,452.5 | 1,462 | 1,417.5 | 1,444 | -23.5 | -1.6% | 217,000 |
| 2013/04/17 | 1,431 | 1,475 | 1,415 | 1,467.5 | +61 | +4.3% | 197,200 |
| 2013/04/16 | 1,420 | 1,440 | 1,399 | 1,406.5 | -38 | -2.6% | 321,200 |
| 2013/04/15 | 1,502.5 | 1,517.5 | 1,433 | 1,444.5 | -65.5 | -4.3% | 383,600 |
| 2013/04/12 | 1,547.5 | 1,547.5 | 1,510 | 1,510 | -37.5 | -2.4% | 142,400 |
| 2013/04/11 | 1,550 | 1,575 | 1,525 | 1,547.5 | +30 | +2% | 182,000 |
| 2013/04/10 | 1,505 | 1,530 | 1,487 | 1,517.5 | +12.5 | +0.8% | 115,200 |
| 2013/04/09 | 1,550 | 1,562.5 | 1,496.5 | 1,505 | -32.5 | -2.1% | 168,400 |
| 2013/04/08 | 1,547.5 | 1,590 | 1,525 | 1,537.5 | +22.5 | +1.5% | 227,600 |
| 2013/04/05 | 1,630 | 1,635 | 1,492.5 | 1,515 | -40 | -2.6% | 361,600 |
| 2013/04/04 | 1,419 | 1,560 | 1,410 | 1,555 | +123 | +8.6% | 465,000 |
| 2013/04/03 | 1,435.5 | 1,478.5 | 1,422 | 1,432 | -4.5 | -0.3% | 214,600 |
| 2013/04/02 | 1,422.5 | 1,550 | 1,376 | 1,436.5 | -19.5 | -1.3% | 427,000 |
| 2013/04/01 | 1,582.5 | 1,635 | 1,453.5 | 1,456 | -159 | -9.8% | 354,400 |
| 2013/03/29 | 1,615 | 1,665 | 1,602.5 | 1,615 | -35 | -2.1% | 268,000 |
| 2013/03/28 | 1,637.5 | 1,705 | 1,615 | 1,650 | -57.5 | -3.4% | 228,200 |
| 2013/03/27 | 1,607.5 | 1,770 | 1,590 | 1,707.5 | +130 | +8.2% | 536,400 |
| 2013/03/26 | 1,657.5 | 1,660 | 1,575 | 1,577.5 | -72.5 | -4.4% | 323,800 |
| 2013/03/25 | 1,752.5 | 1,755 | 1,605 | 1,650 | -102.5 | -5.8% | 439,600 |
| 2013/03/22 | 1,835 | 1,835 | 1,750 | 1,752.5 | -125 | -6.7% | 355,800 |
| 2013/03/21 | 1,855 | 1,905 | 1,855 | 1,877.5 | +32.5 | +1.8% | 269,000 |
| 2013/03/19 | 1,850 | 1,887.5 | 1,802.5 | 1,845 | +20 | +1.1% | 183,000 |
| 2013/03/18 | 1,800 | 1,905 | 1,777.5 | 1,825 | -45 | -2.4% | 322,000 |
| 2013/03/15 | 1,890 | 2,085 | 1,845 | 1,870 | +30 | +1.6% | 881,400 |
| 2013/03/14 | 1,890 | 1,897.5 | 1,787.5 | 1,840 | -75 | -3.9% | 750,400 |
| 2013/03/13 | 1,645 | 1,925 | 1,627.5 | 1,915 | +340 | +21.6% | 2,127,800 |
| 2013/03/12 | 1,600 | 1,665 | 1,535 | 1,575 | -15 | -0.9% | 194,800 |
| 2013/03/11 | 1,677.5 | 1,707.5 | 1,550 | 1,590 | -82.5 | -4.9% | 324,400 |
| 2013/03/08 | 1,652.5 | 1,772.5 | 1,652.5 | 1,672.5 | +55 | +3.4% | 711,800 |
| 2013/03/07 | 1,630 | 1,697.5 | 1,602.5 | 1,617.5 | -47.5 | -2.9% | 595,000 |
| 2013/03/06 | 1,507.5 | 1,720 | 1,500 | 1,665 | +197 | +13.4% | 1,440,600 |
| 2013/03/05 | 1,373 | 1,475 | 1,369.5 | 1,468 | +110 | +8.1% | 554,200 |
| 2013/03/04 | 1,360.5 | 1,382.5 | 1,355.5 | 1,358 | -3.5 | -0.3% | 64,200 |
| 2013/03/01 | 1,376.5 | 1,385 | 1,355.5 | 1,361.5 | -14 | -1% | 77,200 |
| 2013/02/28 | 1,365.5 | 1,388.5 | 1,357 | 1,375.5 | +30 | +2.2% | 79,600 |
| 2013/02/27 | 1,375 | 1,390 | 1,315 | 1,345.5 | -18 | -1.3% | 187,200 |
| 2013/02/26 | 1,352.5 | 1,400 | 1,352.5 | 1,363.5 | -59 | -4.1% | 171,200 |
| 2013/02/25 | 1,452.5 | 1,462.5 | 1,412 | 1,422.5 | +12.5 | +0.9% | 234,000 |
| 2013/02/22 | 1,375 | 1,450 | 1,357 | 1,410 | +16.5 | +1.2% | 386,000 |
| 2013/02/21 | 1,258 | 1,394 | 1,256 | 1,393.5 | +132.5 | +10.5% | 469,800 |
| 2013/02/20 | 1,256.5 | 1,270 | 1,250 | 1,261 | +4.5 | +0.4% | 185,200 |
| 2013/02/19 | 1,168.5 | 1,265 | 1,163 | 1,256.5 | +69 | +5.8% | 293,600 |
| 2013/02/18 | 1,111.5 | 1,200 | 1,095 | 1,187.5 | +78 | +7% | 144,800 |
| 2013/02/15 | 1,133.5 | 1,163 | 1,086.5 | 1,109.5 | -57.5 | -4.9% | 174,000 |
| 2013/02/14 | 1,115 | 1,205 | 1,115 | 1,167 | +93.5 | +8.7% | 288,800 |
| 2013/02/13 | 1,132.5 | 1,144.5 | 1,065.5 | 1,073.5 | -113 | -9.5% | 277,800 |
| 2013/02/12 | 1,225 | 1,240 | 1,171 | 1,186.5 | -54 | -4.4% | 318,200 |
| 2013/02/08 | 1,249 | 1,264.5 | 1,234.5 | 1,240.5 | -38.5 | -3% | 210,600 |
| 2013/02/07 | 1,326 | 1,345 | 1,275 | 1,279 | -47 | -3.5% | 142,200 |
| 2013/02/06 | 1,327.5 | 1,354 | 1,326 | 1,326 | -1.5 | -0.1% | 134,000 |
2951～
3000
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
