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 |
|---|---|---|---|---|---|---|---|
| 2013/05/20 | 1,645 | 1,690 | 1,630 | 1,657.5 | +32.5 | +2% | 188,000 |
| 2013/05/17 | 1,625 | 1,675 | 1,552.5 | 1,625 | +35 | +2.2% | 372,200 |
| 2013/05/16 | 1,680 | 1,722.5 | 1,460 | 1,590 | -60 | -3.6% | 590,800 |
| 2013/05/15 | 1,880 | 1,897.5 | 1,555 | 1,650 | -225 | -12% | 837,200 |
| 2013/05/14 | 1,807.5 | 1,900 | 1,785 | 1,875 | +137.5 | +7.9% | 865,800 |
| 2013/05/13 | 1,692.5 | 1,810 | 1,670 | 1,737.5 | +67.5 | +4% | 839,400 |
| 2013/05/10 | 1,637.5 | 1,675 | 1,565 | 1,670 | +67.5 | +4.2% | 311,800 |
| 2013/05/09 | 1,617.5 | 1,642.5 | 1,592.5 | 1,602.5 | -15 | -0.9% | 229,200 |
| 2013/05/08 | 1,650 | 1,705 | 1,575 | 1,617.5 | +7.5 | +0.5% | 541,800 |
| 2013/05/07 | 1,525 | 1,637.5 | 1,507.5 | 1,610 | +67.5 | +4.4% | 449,800 |
| 2013/05/02 | 1,565 | 1,592.5 | 1,527.5 | 1,542.5 | -40 | -2.5% | 232,600 |
| 2013/05/01 | 1,662.5 | 1,665 | 1,560 | 1,582.5 | -85 | -5.1% | 554,800 |
| 2013/04/30 | 1,522.5 | 1,695 | 1,491 | 1,667.5 | +172 | +11.5% | 1,084,800 |
| 2013/04/26 | 1,507.5 | 1,545 | 1,480 | 1,495.5 | -12 | -0.8% | 262,800 |
| 2013/04/25 | 1,490.5 | 1,522.5 | 1,450 | 1,507.5 | +19.5 | +1.3% | 205,600 |
| 2013/04/24 | 1,477.5 | 1,510 | 1,473 | 1,488 | +6.5 | +0.4% | 157,600 |
| 2013/04/23 | 1,515 | 1,517.5 | 1,480.5 | 1,481.5 | -23.5 | -1.6% | 121,600 |
| 2013/04/22 | 1,570 | 1,570 | 1,500 | 1,505 | +7.5 | +0.5% | 148,200 |
| 2013/04/19 | 1,433 | 1,499 | 1,425.5 | 1,497.5 | +53.5 | +3.7% | 240,000 |
| 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 |
3001～
3050
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
