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 |
|---|---|---|---|---|---|---|---|
| 2007/07/10 | 1,450 | 1,460 | 1,425 | 1,450 | +5 | +0.3% | 105,600 |
| 2007/07/09 | 1,440 | 1,455 | 1,435 | 1,445 | +5 | +0.3% | 128,400 |
| 2007/07/06 | 1,440 | 1,490 | 1,415 | 1,440 | ±0 | ±0% | 234,000 |
| 2007/07/05 | 1,475 | 1,480 | 1,425 | 1,440 | -45 | -3% | 217,800 |
| 2007/07/04 | 1,530 | 1,540 | 1,475 | 1,485 | -60 | -3.9% | 364,000 |
| 2007/07/03 | 1,590 | 1,610 | 1,515 | 1,545 | -40 | -2.5% | 337,800 |
| 2007/07/02 | 1,620 | 1,620 | 1,565 | 1,585 | -10 | -0.6% | 230,600 |
| 2007/06/29 | 1,635 | 1,680 | 1,590 | 1,595 | -30 | -1.8% | 551,400 |
| 2007/06/28 | 1,575 | 1,650 | 1,575 | 1,625 | +65 | +4.2% | 716,000 |
| 2007/06/27 | 1,545 | 1,595 | 1,530 | 1,560 | +15 | +1% | 316,200 |
| 2007/06/26 | 1,585 | 1,615 | 1,530 | 1,545 | -50 | -3.1% | 473,000 |
| 2007/06/25 | 1,500 | 1,645 | 1,490 | 1,595 | +90 | +6% | 1,141,200 |
| 2007/06/22 | 1,490 | 1,515 | 1,480 | 1,505 | +20 | +1.3% | 193,400 |
| 2007/06/21 | 1,485 | 1,515 | 1,475 | 1,485 | -10 | -0.7% | 156,400 |
| 2007/06/20 | 1,515 | 1,545 | 1,465 | 1,495 | ±0 | ±0% | 328,200 |
| 2007/06/19 | 1,545 | 1,550 | 1,480 | 1,495 | -45 | -2.9% | 404,600 |
| 2007/06/18 | 1,455 | 1,550 | 1,440 | 1,540 | +115 | +8.1% | 631,800 |
| 2007/06/15 | 1,455 | 1,480 | 1,425 | 1,425 | -55 | -3.7% | 464,800 |
| 2007/06/14 | 1,415 | 1,485 | 1,395 | 1,480 | +95 | +6.9% | 487,600 |
| 2007/06/13 | 1,430 | 1,445 | 1,375 | 1,385 | -65 | -4.5% | 207,600 |
| 2007/06/12 | 1,470 | 1,480 | 1,450 | 1,450 | -35 | -2.4% | 113,800 |
| 2007/06/11 | 1,485 | 1,540 | 1,455 | 1,485 | +20 | +1.4% | 283,400 |
| 2007/06/08 | 1,455 | 1,475 | 1,435 | 1,465 | +35 | +2.4% | 273,200 |
| 2007/06/07 | 1,460 | 1,515 | 1,420 | 1,430 | +10 | +0.7% | 430,200 |
| 2007/06/06 | 1,435 | 1,455 | 1,420 | 1,420 | +5 | +0.4% | 101,000 |
| 2007/06/05 | 1,405 | 1,445 | 1,380 | 1,415 | +30 | +2.2% | 199,000 |
| 2007/06/04 | 1,420 | 1,465 | 1,360 | 1,385 | -50 | -3.5% | 347,000 |
| 2007/06/01 | 1,475 | 1,505 | 1,435 | 1,435 | -45 | -3% | 297,800 |
| 2007/05/31 | 1,525 | 1,565 | 1,455 | 1,480 | -5 | -0.3% | 484,800 |
| 2007/05/30 | 1,535 | 1,540 | 1,455 | 1,485 | -50 | -3.3% | 364,800 |
| 2007/05/29 | 1,420 | 1,585 | 1,410 | 1,535 | +145 | +10.4% | 1,286,000 |
| 2007/05/28 | 1,410 | 1,485 | 1,380 | 1,390 | -40 | -2.8% | 740,400 |
| 2007/05/25 | 1,330 | 1,480 | 1,285 | 1,430 | +80 | +5.9% | 757,200 |
| 2007/05/24 | 1,475 | 1,510 | 1,325 | 1,350 | -85 | -5.9% | 986,200 |
| 2007/05/23 | 1,375 | 1,475 | 1,335 | 1,435 | +40 | +2.9% | 1,002,200 |
| 2007/05/22 | 1,210 | 1,395 | 1,195 | 1,395 | +200 | +16.7% | 669,800 |
| 2007/05/21 | 1,285 | 1,335 | 1,170 | 1,195 | -70 | -5.5% | 686,600 |
| 2007/05/18 | 1,265 | 1,295 | 1,265 | 1,265 | -200 | -13.7% | 779,200 |
| 2007/05/17 | 1,690 | 1,735 | 1,465 | 1,465 | -250 | -14.6% | 506,400 |
| 2007/05/16 | 1,780 | 1,820 | 1,715 | 1,715 | -115 | -6.3% | 208,000 |
| 2007/05/15 | 1,845 | 1,850 | 1,725 | 1,830 | -30 | -1.6% | 260,600 |
| 2007/05/14 | 1,955 | 2,000 | 1,850 | 1,860 | -105 | -5.3% | 115,800 |
| 2007/05/11 | 1,985 | 1,985 | 1,940 | 1,965 | -25 | -1.3% | 60,400 |
| 2007/05/10 | 2,035 | 2,035 | 1,990 | 1,990 | -50 | -2.5% | 114,600 |
| 2007/05/09 | 2,070 | 2,070 | 2,040 | 2,040 | -25 | -1.2% | 76,800 |
| 2007/05/08 | 2,100 | 2,140 | 2,050 | 2,065 | +25 | +1.2% | 225,800 |
| 2007/05/07 | 2,070 | 2,080 | 2,030 | 2,040 | +10 | +0.5% | 145,000 |
| 2007/05/02 | 2,045 | 2,055 | 2,015 | 2,030 | -10 | -0.5% | 93,800 |
| 2007/05/01 | 2,080 | 2,085 | 2,010 | 2,040 | -20 | -1% | 122,200 |
| 2007/04/27 | 2,095 | 2,105 | 2,015 | 2,060 | -85 | -4% | 276,400 |
4401～
4450
件表示中 / 6019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 | 295,500円 | +21.3% | +122.1% | 2.71% | 10.34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 |
| 愛時計 | 224,300円 | +4.9% | +5.2% | 4.01% | 9.40倍 | 0.74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 |
| リベラウェア | 158,500円 | +59.5% | - | 0.00% | 598.11倍 | 48.57倍 |
|
屋内専用の狭小空間点検ドローンの販売・レンタルと、画像データ解析・加工が柱。原発でも採用 |
| ＩＭＶ | 163,500円 | +7.6% | +5.2% | 1.47% | 17.34倍 | 2.34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 |
| リズム | 315,500円 | +2.6% | +55.2% | 4.81% | 14.78倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
