ヴィスコ・テクノロジーズの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/08/17 | 2,251 | 2,279 | 2,148 | 2,164 | -87 | -3.9% | 18,200 |
2018/08/16 | 2,340 | 2,340 | 2,240 | 2,251 | -139 | -5.8% | 36,400 |
2018/08/15 | 2,359 | 2,428 | 2,310 | 2,390 | +90 | +3.9% | 106,300 |
2018/08/14 | 2,350 | 2,350 | 2,295 | 2,300 | ±0 | ±0% | 26,300 |
2018/08/13 | 2,375 | 2,377 | 2,280 | 2,300 | +75 | +3.4% | 44,400 |
2018/08/10 | 2,270 | 2,300 | 2,225 | 2,225 | -72 | -3.1% | 13,100 |
2018/08/09 | 2,330 | 2,330 | 2,293 | 2,297 | -43 | -1.8% | 10,300 |
2018/08/08 | 2,269 | 2,385 | 2,269 | 2,340 | +73 | +3.2% | 30,400 |
2018/08/07 | 2,207 | 2,287 | 2,207 | 2,267 | +36 | +1.6% | 14,600 |
2018/08/06 | 2,256 | 2,268 | 2,224 | 2,231 | +25 | +1.1% | 16,500 |
2018/08/03 | 2,260 | 2,335 | 2,206 | 2,206 | -54 | -2.4% | 40,400 |
2018/08/02 | 2,251 | 2,298 | 2,251 | 2,260 | -1 | ±0% | 14,100 |
2018/08/01 | 2,250 | 2,279 | 2,250 | 2,261 | +56 | +2.5% | 8,700 |
2018/07/31 | 2,230 | 2,233 | 2,200 | 2,205 | +4 | +0.2% | 15,800 |
2018/07/30 | 2,221 | 2,221 | 2,200 | 2,201 | -35 | -1.6% | 15,900 |
2018/07/27 | 2,345 | 2,360 | 2,221 | 2,236 | -119 | -5.1% | 23,400 |
2018/07/26 | 2,452 | 2,479 | 2,340 | 2,355 | -85 | -3.5% | 47,200 |
2018/07/25 | 2,320 | 2,442 | 2,320 | 2,440 | +120 | +5.2% | 56,000 |
2018/07/24 | 2,220 | 2,334 | 2,220 | 2,320 | +114 | +5.2% | 29,200 |
2018/07/23 | 2,200 | 2,229 | 2,199 | 2,206 | +6 | +0.3% | 13,400 |
2018/07/20 | 2,213 | 2,254 | 2,200 | 2,200 | -9 | -0.4% | 30,500 |
2018/07/19 | 2,100 | 2,288 | 2,100 | 2,209 | +209 | +10.5% | 118,900 |
2018/07/18 | 2,033 | 2,059 | 1,995 | 2,000 | -28 | -1.4% | 20,100 |
2018/07/17 | 2,126 | 2,126 | 2,021 | 2,028 | -141 | -6.5% | 26,400 |
2018/07/13 | 2,135 | 2,188 | 2,135 | 2,169 | +34 | +1.6% | 11,800 |
2018/07/12 | 2,219 | 2,219 | 2,130 | 2,135 | -77 | -3.5% | 27,000 |
2018/07/11 | 2,051 | 2,231 | 2,023 | 2,212 | +208 | +10.4% | 105,400 |
2018/07/10 | 1,997 | 2,020 | 1,980 | 2,004 | -26 | -1.3% | 40,100 |
2018/07/09 | 2,050 | 2,109 | 2,030 | 2,030 | -70 | -3.3% | 26,900 |
2018/07/06 | 1,950 | 2,150 | 1,915 | 2,100 | +200 | +10.5% | 84,000 |
2018/07/05 | 2,003 | 2,025 | 1,882 | 1,900 | -130 | -6.4% | 68,400 |
2018/07/04 | 2,114 | 2,164 | 2,030 | 2,030 | -165 | -7.5% | 44,000 |
2018/07/03 | 2,200 | 2,227 | 2,121 | 2,195 | -5 | -0.2% | 55,200 |
2018/07/02 | 2,290 | 2,300 | 2,200 | 2,200 | -63 | -2.8% | 33,400 |
2018/06/29 | 2,200 | 2,297 | 2,195 | 2,263 | +63 | +2.9% | 33,600 |
2018/06/28 | 2,200 | 2,219 | 2,200 | 2,200 | ±0 | ±0% | 29,700 |
2018/06/27 | 2,200 | 2,224 | 2,181 | 2,200 | +56 | +2.6% | 43,600 |
2018/06/26 | 2,145 | 2,195 | 2,119 | 2,144 | -45 | -2.1% | 46,700 |
2018/06/25 | 2,340 | 2,340 | 2,186 | 2,189 | -140 | -6% | 41,800 |
2018/06/22 | 2,362 | 2,387 | 2,303 | 2,329 | -71 | -3% | 26,300 |
2018/06/21 | 2,353 | 2,420 | 2,331 | 2,400 | +47 | +2% | 23,100 |
2018/06/20 | 2,306 | 2,360 | 2,202 | 2,353 | +36 | +1.6% | 77,300 |
2018/06/19 | 2,462 | 2,547 | 2,300 | 2,317 | -181 | -7.2% | 75,900 |
2018/06/18 | 2,533 | 2,570 | 2,491 | 2,498 | -42 | -1.7% | 44,300 |
2018/06/15 | 2,580 | 2,607 | 2,520 | 2,540 | -26 | -1% | 57,400 |
2018/06/14 | 2,700 | 2,710 | 2,560 | 2,566 | -87 | -3.3% | 41,100 |
2018/06/13 | 2,760 | 2,810 | 2,653 | 2,653 | -100 | -3.6% | 65,500 |
2018/06/12 | 2,702 | 2,780 | 2,698 | 2,753 | +111 | +4.2% | 65,000 |
2018/06/11 | 2,543 | 2,697 | 2,543 | 2,642 | +94 | +3.7% | 71,200 |
2018/06/08 | 2,499 | 2,550 | 2,498 | 2,548 | +33 | +1.3% | 25,100 |
1401~
1450
件表示中 / 1567件
類似銘柄と比較する
現在ご覧いただいている「ViSCOTEC」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 |
---|---|---|---|---|---|---|---|---|
ViSCOTEC | 60,800円 | +16.1% | - | 1.64% | 22.48倍 | 1.14倍 |
|
生産ライン向け外観検査装置の研究開発型企業、画像処理技術に強み。国内3位、専業では首位 |
大日光 | 60,000円 | +2.0% | 0.0% | 2.00% | 11.25倍 | 0.68倍 |
|
配線基板実装、一眼レフ用レンズ組み立てが柱、国内カメラ最大手向け中心。NCネットと提携 |
リバーエレテク | 45,200円 | +11.5% | -39.3% | 2.21% | 265.88倍 | 0.84倍 |
|
水晶振動子等の電子部品の製造・販売を手がける。電子ビーム封止工法など独自技術に定評 |
インスペック | 96,300円 | -28.2% | - | 0.00% | - | 4.42倍 |
|
半導体用精密基板の最終外観検査装置(AVI)・パターン検査装置(AOI)製造。海外開拓強化 |
ネクスG | 13,200円 | +89.2% | - | 0.00% | 24.77倍 | 1.28倍 |
|
IoT、暗号資産関連注力。衣料・雑貨、ネット旅行は撤退。フィスコ、CAICA、クシムと親密 |
市場注目の銘柄
チャート関連のコラム