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 |
|---|---|---|---|---|---|---|---|
| 2018/03/26 | 3,937.5 | 4,062.5 | 3,831.3 | 4,043.8 | +112.5 | +2.9% | 110,400 |
| 2018/03/23 | 3,831.3 | 3,968.8 | 3,825 | 3,931.3 | -62.5 | -1.6% | 116,000 |
| 2018/03/22 | 3,850 | 4,000 | 3,850 | 3,993.8 | +206.3 | +5.4% | 144,800 |
| 2018/03/20 | 3,676.3 | 3,825 | 3,668.8 | 3,787.5 | -56.3 | -1.5% | 119,200 |
| 2018/03/19 | 3,962.5 | 3,968.8 | 3,746.3 | 3,843.8 | -175 | -4.4% | 157,600 |
| 2018/03/16 | 4,100 | 4,150 | 4,012.5 | 4,018.8 | -87.5 | -2.1% | 108,800 |
| 2018/03/15 | 4,112.5 | 4,112.5 | 4,056.3 | 4,106.3 | -12.5 | -0.3% | 78,400 |
| 2018/03/14 | 4,125 | 4,156.3 | 4,056.3 | 4,118.8 | -56.2 | -1.3% | 108,800 |
| 2018/03/13 | 4,150 | 4,206.3 | 4,125 | 4,175 | +25 | +0.6% | 99,200 |
| 2018/03/12 | 4,125 | 4,150 | 4,062.5 | 4,150 | +87.5 | +2.2% | 152,800 |
| 2018/03/09 | 4,000 | 4,112.5 | 3,937.5 | 4,062.5 | +68.7 | +1.7% | 140,000 |
| 2018/03/08 | 4,187.5 | 4,193.8 | 3,956.3 | 3,993.8 | -106.2 | -2.6% | 188,000 |
| 2018/03/07 | 4,225 | 4,268.8 | 4,081.3 | 4,100 | -212.5 | -4.9% | 323,200 |
| 2018/03/06 | 4,425 | 4,425 | 4,268.8 | 4,312.5 | +6.2 | +0.1% | 304,000 |
| 2018/03/05 | 4,450 | 4,562.5 | 4,212.5 | 4,306.3 | -75 | -1.7% | 848,000 |
| 2018/03/02 | 4,193.8 | 4,456.3 | 4,162.5 | 4,381.3 | +12.5 | +0.3% | 956,800 |
| 2018/03/01 | 4,118.8 | 4,468.8 | 4,050 | 4,368.8 | +293.8 | +7.2% | 2,827,200 |
| 2018/02/28 | 4,075 | 4,075 | 3,956.3 | 4,075 | +627.5 | +18.2% | 756,000 |
| 2018/02/27 | 3,745 | 3,745 | 3,400 | 3,447.5 | -298.8 | -8% | 535,200 |
| 2018/02/26 | 3,843.8 | 3,856.3 | 3,735 | 3,746.3 | -22.5 | -0.6% | 204,000 |
| 2018/02/23 | 3,698.8 | 3,793.8 | 3,666.3 | 3,768.8 | +112.5 | +3.1% | 355,200 |
| 2018/02/22 | 3,793.8 | 3,793.8 | 3,643.8 | 3,656.3 | -150 | -3.9% | 539,200 |
| 2018/02/21 | 3,868.8 | 3,887.5 | 3,705 | 3,806.3 | -56.2 | -1.5% | 850,400 |
| 2018/02/20 | 3,612.5 | 3,906.3 | 3,563.8 | 3,862.5 | +250 | +6.9% | 1,804,800 |
| 2018/02/19 | 3,198.8 | 3,612.5 | 3,155 | 3,612.5 | +625 | +20.9% | 1,488,800 |
| 2018/02/16 | 2,811.3 | 3,087.5 | 2,763.8 | 2,987.5 | +261.2 | +9.6% | 565,600 |
| 2018/02/15 | 2,837.5 | 2,955 | 2,696.3 | 2,726.3 | -48.7 | -1.8% | 462,400 |
| 2018/02/14 | 2,987.5 | 3,048.8 | 2,645 | 2,775 | -281.3 | -9.2% | 643,200 |
| 2018/02/13 | 3,357.5 | 3,357.5 | 3,041.3 | 3,056.3 | -176.2 | -5.5% | 224,000 |
| 2018/02/09 | 3,128.8 | 3,287.5 | 3,126.3 | 3,232.5 | -208.8 | -6.1% | 516,800 |
| 2018/02/08 | 3,700 | 3,800 | 3,392.5 | 3,441.3 | -433.7 | -11.2% | 676,000 |
| 2018/02/07 | 4,062.5 | 4,062.5 | 3,812.5 | 3,875 | +62.5 | +1.6% | 420,800 |
| 2018/02/06 | 3,693.8 | 3,843.8 | 3,336.3 | 3,812.5 | -231.3 | -5.7% | 708,800 |
| 2018/02/05 | 3,868.8 | 4,068.8 | 3,862.5 | 4,043.8 | -31.2 | -0.8% | 278,400 |
| 2018/02/02 | 4,175 | 4,187.5 | 4,012.5 | 4,075 | -125 | -3% | 180,000 |
| 2018/02/01 | 4,087.5 | 4,231.3 | 4,062.5 | 4,200 | +156.2 | +3.9% | 256,800 |
| 2018/01/31 | 3,875 | 4,100 | 3,862.5 | 4,043.8 | +6.3 | +0.2% | 269,600 |
| 2018/01/30 | 4,162.5 | 4,162.5 | 3,900 | 4,037.5 | -150 | -3.6% | 562,400 |
| 2018/01/29 | 4,325 | 4,350 | 4,150 | 4,187.5 | -200 | -4.6% | 456,800 |
| 2018/01/26 | 4,418.8 | 4,481.3 | 4,381.3 | 4,387.5 | -12.5 | -0.3% | 214,400 |
| 2018/01/25 | 4,425 | 4,462.5 | 4,325 | 4,400 | -87.5 | -1.9% | 300,000 |
| 2018/01/24 | 4,500 | 4,581.3 | 4,418.8 | 4,487.5 | -93.8 | -2% | 431,200 |
| 2018/01/23 | 4,412.5 | 4,606.3 | 4,412.5 | 4,581.3 | +131.3 | +3% | 536,000 |
| 2018/01/22 | 4,656.3 | 4,656.3 | 4,381.3 | 4,450 | -231.3 | -4.9% | 896,000 |
| 2018/01/19 | 4,768.8 | 4,812.5 | 4,550 | 4,681.3 | -87.5 | -1.8% | 885,600 |
| 2018/01/18 | 4,825 | 4,912.5 | 4,612.5 | 4,768.8 | +50 | +1.1% | 1,851,200 |
| 2018/01/17 | 4,587.5 | 4,768.8 | 4,518.8 | 4,718.8 | +218.8 | +4.9% | 1,877,600 |
| 2018/01/16 | 4,262.5 | 4,512.5 | 4,231.3 | 4,500 | +250 | +5.9% | 962,400 |
| 2018/01/15 | 4,268.8 | 4,512.5 | 4,150 | 4,250 | +18.7 | +0.4% | 1,125,600 |
| 2018/01/12 | 4,100 | 4,300 | 4,075 | 4,231.3 | +162.5 | +4% | 954,400 |
1501～
1550
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
