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 |
|---|---|---|---|---|---|---|---|
| 2009/08/13 | 3,380 | 3,450 | 3,370 | 3,440 | +70 | +2.1% | 216,600 |
| 2009/08/12 | 3,350 | 3,400 | 3,330 | 3,370 | -25 | -0.7% | 94,600 |
| 2009/08/11 | 3,420 | 3,430 | 3,355 | 3,395 | -20 | -0.6% | 126,800 |
| 2009/08/10 | 3,390 | 3,435 | 3,320 | 3,415 | +75 | +2.2% | 202,800 |
| 2009/08/07 | 3,165 | 3,365 | 3,155 | 3,340 | +225 | +7.2% | 243,200 |
| 2009/08/06 | 3,190 | 3,190 | 3,115 | 3,115 | -90 | -2.8% | 89,200 |
| 2009/08/05 | 3,275 | 3,295 | 3,200 | 3,205 | -95 | -2.9% | 145,200 |
| 2009/08/04 | 3,370 | 3,375 | 3,275 | 3,300 | -75 | -2.2% | 124,600 |
| 2009/08/03 | 3,385 | 3,385 | 3,310 | 3,375 | +85 | +2.6% | 100,800 |
| 2009/07/31 | 3,390 | 3,400 | 3,280 | 3,290 | -70 | -2.1% | 140,800 |
| 2009/07/30 | 3,395 | 3,410 | 3,335 | 3,360 | +30 | +0.9% | 128,000 |
| 2009/07/29 | 3,295 | 3,415 | 3,205 | 3,330 | +10 | +0.3% | 238,800 |
| 2009/07/28 | 3,500 | 3,535 | 3,310 | 3,320 | -180 | -5.1% | 265,600 |
| 2009/07/27 | 3,595 | 3,615 | 3,455 | 3,500 | +5 | +0.1% | 316,000 |
| 2009/07/24 | 3,490 | 3,495 | 3,400 | 3,495 | +120 | +3.6% | 232,200 |
| 2009/07/23 | 3,490 | 3,545 | 3,375 | 3,375 | -115 | -3.3% | 350,000 |
| 2009/07/22 | 3,365 | 3,600 | 3,355 | 3,490 | +100 | +2.9% | 916,200 |
| 2009/07/21 | 3,200 | 3,410 | 3,155 | 3,390 | +265 | +8.5% | 568,000 |
| 2009/07/17 | 3,100 | 3,160 | 3,030 | 3,125 | +75 | +2.5% | 262,600 |
| 2009/07/16 | 3,200 | 3,215 | 3,030 | 3,050 | ±0 | ±0% | 264,600 |
| 2009/07/15 | 2,880 | 3,085 | 2,880 | 3,050 | +210 | +7.4% | 372,400 |
| 2009/07/14 | 2,775 | 2,870 | 2,685 | 2,840 | +265 | +10.3% | 244,400 |
| 2009/07/13 | 3,090 | 3,125 | 2,575 | 2,575 | -485 | -15.8% | 501,200 |
| 2009/07/10 | 3,000 | 3,235 | 3,000 | 3,060 | +25 | +0.8% | 346,600 |
| 2009/07/09 | 3,135 | 3,215 | 3,035 | 3,035 | -175 | -5.5% | 243,200 |
| 2009/07/08 | 3,190 | 3,270 | 3,015 | 3,210 | ±0 | ±0% | 333,600 |
| 2009/07/07 | 3,400 | 3,435 | 3,210 | 3,210 | -190 | -5.6% | 334,000 |
| 2009/07/06 | 3,305 | 3,480 | 3,290 | 3,400 | +70 | +2.1% | 631,800 |
| 2009/07/03 | 3,075 | 3,335 | 3,060 | 3,330 | +155 | +4.9% | 495,800 |
| 2009/07/02 | 3,250 | 3,275 | 3,060 | 3,175 | -70 | -2.2% | 372,400 |
| 2009/07/01 | 3,155 | 3,320 | 3,040 | 3,245 | +255 | +8.5% | 1,113,600 |
| 2009/06/30 | 3,075 | 3,260 | 2,855 | 2,990 | +5 | +0.2% | 1,185,200 |
| 2009/06/29 | 2,565 | 3,040 | 2,535 | 2,985 | +440 | +17.3% | 1,667,000 |
| 2009/06/26 | 2,400 | 2,545 | 2,375 | 2,545 | +170 | +7.2% | 764,000 |
| 2009/06/25 | 2,390 | 2,410 | 2,325 | 2,375 | +5 | +0.2% | 205,000 |
| 2009/06/24 | 2,420 | 2,480 | 2,305 | 2,370 | ±0 | ±0% | 588,400 |
| 2009/06/23 | 2,275 | 2,400 | 2,230 | 2,370 | +70 | +3% | 452,600 |
| 2009/06/22 | 2,290 | 2,340 | 2,235 | 2,300 | +55 | +2.4% | 213,600 |
| 2009/06/19 | 2,355 | 2,405 | 2,215 | 2,245 | -85 | -3.6% | 306,400 |
| 2009/06/18 | 2,250 | 2,430 | 2,200 | 2,330 | +80 | +3.6% | 624,000 |
| 2009/06/17 | 1,990 | 2,250 | 1,990 | 2,250 | +250 | +12.5% | 610,600 |
| 2009/06/16 | 2,050 | 2,085 | 1,995 | 2,000 | -100 | -4.8% | 158,600 |
| 2009/06/15 | 2,150 | 2,185 | 2,020 | 2,100 | -75 | -3.4% | 263,200 |
| 2009/06/12 | 2,225 | 2,250 | 2,110 | 2,175 | -25 | -1.1% | 485,600 |
| 2009/06/11 | 2,005 | 2,210 | 1,970 | 2,200 | +240 | +12.2% | 912,800 |
| 2009/06/10 | 1,910 | 2,070 | 1,905 | 1,960 | +90 | +4.8% | 465,200 |
| 2009/06/09 | 2,070 | 2,085 | 1,865 | 1,870 | -220 | -10.5% | 510,200 |
| 2009/06/08 | 2,155 | 2,175 | 2,080 | 2,090 | -40 | -1.9% | 196,400 |
| 2009/06/05 | 2,180 | 2,195 | 2,100 | 2,130 | -25 | -1.2% | 256,200 |
| 2009/06/04 | 2,270 | 2,275 | 2,155 | 2,155 | -95 | -4.2% | 189,400 |
3851～
3900
件表示中 / 5982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 | 276,100円 | +21.3% | +122.1% | 2.90% | 9.66倍 | 0.78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 | 208,300円 | +4.9% | +5.2% | 4.32% | 8.73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 | 369,500円 | +1.2% | +27.1% | 1.98% | 30.50倍 | 1.01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 | 152,100円 | +7.6% | +5.2% | 1.58% | 16.13倍 | 2.18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 |
| Ｊ・ＴＥＣ | 59,100円 | +18.1% | - | 0.00% | 240.24倍 | 4.12倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
市場注目の銘柄
チャート関連のコラム
