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 |
|---|---|---|---|---|---|---|---|
| 2013/02/05 | 1,360.5 | 1,369 | 1,324.5 | 1,327.5 | -43 | -3.1% | 114,600 |
| 2013/02/04 | 1,377 | 1,395 | 1,360 | 1,370.5 | ±0 | ±0% | 86,000 |
| 2013/02/01 | 1,369.5 | 1,381.5 | 1,361.5 | 1,370.5 | +1.5 | +0.1% | 67,600 |
| 2013/01/31 | 1,395 | 1,399 | 1,361.5 | 1,369 | +6.5 | +0.5% | 155,000 |
| 2013/01/30 | 1,376 | 1,380 | 1,351 | 1,362.5 | -20 | -1.4% | 145,200 |
| 2013/01/29 | 1,381 | 1,413 | 1,380.5 | 1,382.5 | -27.5 | -2% | 104,800 |
| 2013/01/28 | 1,426 | 1,426.5 | 1,400 | 1,410 | -17.5 | -1.2% | 86,400 |
| 2013/01/25 | 1,434.5 | 1,445 | 1,407.5 | 1,427.5 | +18 | +1.3% | 143,000 |
| 2013/01/24 | 1,397.5 | 1,422.5 | 1,354 | 1,409.5 | -0.5 | ±0% | 133,600 |
| 2013/01/23 | 1,433.5 | 1,446.5 | 1,409 | 1,410 | -40 | -2.8% | 128,600 |
| 2013/01/22 | 1,400 | 1,465 | 1,391 | 1,450 | +42 | +3% | 294,600 |
| 2013/01/21 | 1,400 | 1,411.5 | 1,381.5 | 1,408 | +40.5 | +3% | 214,800 |
| 2013/01/18 | 1,410.5 | 1,434 | 1,355.5 | 1,367.5 | +7 | +0.5% | 278,600 |
| 2013/01/17 | 1,457.5 | 1,457.5 | 1,345 | 1,360.5 | -93 | -6.4% | 511,000 |
| 2013/01/16 | 1,485 | 1,485 | 1,425 | 1,453.5 | -31.5 | -2.1% | 327,600 |
| 2013/01/15 | 1,415 | 1,595 | 1,368.5 | 1,485 | +100.5 | +7.3% | 782,800 |
| 2013/01/11 | 1,309 | 1,399 | 1,309 | 1,384.5 | +89 | +6.9% | 469,800 |
| 2013/01/10 | 1,209.5 | 1,327.5 | 1,204 | 1,295.5 | +116 | +9.8% | 471,000 |
| 2013/01/09 | 1,167.5 | 1,186 | 1,145.5 | 1,179.5 | +7 | +0.6% | 143,000 |
| 2013/01/08 | 1,112 | 1,202.5 | 1,110.5 | 1,172.5 | +60.5 | +5.4% | 422,800 |
| 2013/01/07 | 1,062.5 | 1,120 | 1,052.5 | 1,112 | +44.5 | +4.2% | 237,600 |
| 2013/01/04 | 1,121.5 | 1,121.5 | 1,060 | 1,067.5 | -10.5 | -1% | 148,800 |
| 2012/12/28 | 1,085 | 1,116 | 1,075 | 1,078 | -12 | -1.1% | 116,400 |
| 2012/12/27 | 1,084 | 1,093.5 | 1,073 | 1,090 | +6 | +0.6% | 154,200 |
| 2012/12/26 | 1,095 | 1,099 | 1,072 | 1,084 | +12 | +1.1% | 156,000 |
| 2012/12/25 | 1,138.5 | 1,138.5 | 1,040 | 1,072 | +8 | +0.8% | 355,800 |
| 2012/12/21 | 997.5 | 1,074 | 997.5 | 1,064 | +69 | +6.9% | 447,000 |
| 2012/12/20 | 971 | 997.5 | 967.5 | 995 | +6 | +0.6% | 189,400 |
| 2012/12/19 | 950 | 989 | 950 | 989 | +41.5 | +4.4% | 146,600 |
| 2012/12/18 | 970 | 970 | 946 | 947.5 | -23 | -2.4% | 121,400 |
| 2012/12/17 | 986 | 996 | 962.5 | 970.5 | +0.5 | +0.1% | 123,800 |
| 2012/12/14 | 955 | 980 | 943.5 | 970 | +1 | +0.1% | 146,000 |
| 2012/12/13 | 980 | 982 | 966 | 969 | +15.5 | +1.6% | 99,000 |
| 2012/12/12 | 940.5 | 958.5 | 931.5 | 953.5 | +16.5 | +1.8% | 106,600 |
| 2012/12/11 | 965 | 970.5 | 925 | 937 | -22.5 | -2.3% | 124,800 |
| 2012/12/10 | 984.5 | 1,005 | 945 | 959.5 | -10 | -1% | 130,600 |
| 2012/12/07 | 939.5 | 982 | 921.5 | 969.5 | +31 | +3.3% | 150,400 |
| 2012/12/06 | 955 | 955 | 931 | 938.5 | +11 | +1.2% | 117,000 |
| 2012/12/05 | 958 | 960 | 913 | 927.5 | -23 | -2.4% | 205,400 |
| 2012/12/04 | 975.5 | 1,010 | 941.5 | 950.5 | -24.5 | -2.5% | 321,200 |
| 2012/12/03 | 945 | 990 | 941.5 | 975 | +42.5 | +4.6% | 322,000 |
| 2012/11/30 | 901.5 | 938.5 | 901.5 | 932.5 | +37.5 | +4.2% | 375,400 |
| 2012/11/29 | 828 | 898.5 | 828 | 895 | +61 | +7.3% | 308,400 |
| 2012/11/28 | 850 | 922 | 827.5 | 834 | -28.5 | -3.3% | 699,600 |
| 2012/11/27 | 812.5 | 874.5 | 808.5 | 862.5 | +50.5 | +6.2% | 271,400 |
| 2012/11/26 | 815 | 830 | 807 | 812 | +13 | +1.6% | 132,800 |
| 2012/11/22 | 773 | 806.5 | 772.5 | 799 | +42 | +5.5% | 211,000 |
| 2012/11/21 | 752.5 | 760 | 735 | 757 | +7 | +0.9% | 133,600 |
| 2012/11/20 | 766.5 | 766.5 | 727 | 750 | -2 | -0.3% | 130,400 |
| 2012/11/19 | 799.5 | 811 | 747.5 | 752 | -41 | -5.2% | 265,400 |
3001～
3050
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% | 16.67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 | - | - | 0.00% | - | 0.58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
