ＶＲＡＩＮ Ｓｏｌｕｔｉｏｎ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 3,460 | 3,520 | 3,390 | 3,485 | +25 | +0.7% | 92,600 |
| 2024/05/30 | 3,555 | 3,580 | 3,330 | 3,460 | -235 | -6.4% | 296,000 |
| 2024/05/29 | 3,870 | 3,895 | 3,690 | 3,695 | -215 | -5.5% | 120,500 |
| 2024/05/28 | 3,800 | 3,965 | 3,755 | 3,910 | +110 | +2.9% | 105,600 |
| 2024/05/27 | 3,775 | 3,850 | 3,750 | 3,800 | -20 | -0.5% | 68,000 |
| 2024/05/24 | 3,850 | 3,895 | 3,810 | 3,820 | -130 | -3.3% | 99,600 |
| 2024/05/23 | 4,210 | 4,280 | 3,865 | 3,950 | -150 | -3.7% | 237,800 |
| 2024/05/22 | 4,170 | 4,215 | 4,050 | 4,100 | -65 | -1.6% | 125,100 |
| 2024/05/21 | 4,380 | 4,385 | 4,120 | 4,165 | -75 | -1.8% | 207,500 |
| 2024/05/20 | 3,915 | 4,270 | 3,830 | 4,240 | +340 | +8.7% | 302,100 |
| 2024/05/17 | 3,965 | 4,055 | 3,800 | 3,900 | +5 | +0.1% | 181,000 |
| 2024/05/16 | 3,700 | 3,895 | 3,560 | 3,895 | +280 | +7.7% | 218,400 |
| 2024/05/15 | 3,765 | 3,805 | 3,515 | 3,615 | -185 | -4.9% | 283,500 |
| 2024/05/14 | 3,725 | 3,805 | 3,710 | 3,800 | +80 | +2.2% | 115,900 |
| 2024/05/13 | 3,840 | 3,895 | 3,700 | 3,720 | -50 | -1.3% | 187,700 |
| 2024/05/10 | 3,935 | 3,945 | 3,735 | 3,770 | -155 | -3.9% | 212,400 |
| 2024/05/09 | 4,290 | 4,290 | 3,905 | 3,925 | -345 | -8.1% | 237,800 |
| 2024/05/08 | 4,295 | 4,420 | 4,205 | 4,270 | -70 | -1.6% | 180,500 |
| 2024/05/07 | 4,060 | 4,340 | 4,015 | 4,340 | +400 | +10.2% | 273,800 |
| 2024/05/02 | 4,020 | 4,150 | 3,910 | 3,940 | -85 | -2.1% | 136,200 |
| 2024/05/01 | 4,020 | 4,055 | 3,920 | 4,025 | -30 | -0.7% | 134,600 |
| 2024/04/30 | 4,135 | 4,185 | 4,005 | 4,055 | -30 | -0.7% | 150,700 |
| 2024/04/26 | 4,265 | 4,295 | 4,070 | 4,085 | -110 | -2.6% | 240,000 |
| 2024/04/25 | 4,340 | 4,585 | 4,160 | 4,195 | -265 | -5.9% | 318,600 |
| 2024/04/24 | 4,300 | 4,530 | 4,225 | 4,460 | +285 | +6.8% | 469,400 |
| 2024/04/23 | 3,995 | 4,440 | 3,890 | 4,175 | +375 | +9.9% | 764,700 |
| 2024/04/22 | 3,855 | 3,905 | 3,635 | 3,800 | -125 | -3.2% | 430,800 |
| 2024/04/19 | 4,055 | 4,125 | 3,850 | 3,925 | -195 | -4.7% | 604,200 |
| 2024/04/18 | 3,930 | 4,300 | 3,905 | 4,120 | +180 | +4.6% | 1,195,100 |
| 2024/04/17 | 4,850 | 5,130 | 3,940 | 3,940 | -700 | -15.1% | 1,936,000 |
| 2024/04/16 | 4,640 | 4,640 | 4,640 | 4,640 | -1,000 | -17.7% | 86,300 |
| 2024/04/15 | 5,550 | 5,820 | 5,440 | 5,640 | +90 | +1.6% | 624,500 |
| 2024/04/12 | 5,230 | 5,600 | 5,150 | 5,550 | +310 | +5.9% | 463,300 |
| 2024/04/11 | 5,000 | 5,290 | 4,755 | 5,240 | +140 | +2.7% | 415,400 |
| 2024/04/10 | 4,820 | 5,320 | 4,790 | 5,100 | +280 | +5.8% | 463,600 |
| 2024/04/09 | 4,595 | 5,070 | 4,595 | 4,820 | +140 | +3% | 339,900 |
| 2024/04/08 | 4,960 | 4,960 | 4,585 | 4,680 | -130 | -2.7% | 286,600 |
| 2024/04/05 | 4,900 | 4,985 | 4,420 | 4,810 | -290 | -5.7% | 618,000 |
| 2024/04/04 | 5,290 | 5,520 | 5,070 | 5,100 | -10 | -0.2% | 383,600 |
| 2024/04/03 | 5,000 | 5,260 | 4,800 | 5,110 | -190 | -3.6% | 528,600 |
| 2024/04/02 | 5,510 | 5,680 | 5,150 | 5,300 | -360 | -6.4% | 510,000 |
| 2024/04/01 | 6,160 | 6,180 | 5,440 | 5,660 | -430 | -7.1% | 537,900 |
| 2024/03/29 | 6,300 | 6,600 | 6,090 | 6,090 | -110 | -1.8% | 436,200 |
| 2024/03/28 | 6,130 | 6,420 | 6,060 | 6,200 | -20 | -0.3% | 429,900 |
| 2024/03/27 | 6,750 | 6,770 | 6,150 | 6,220 | -460 | -6.9% | 562,400 |
| 2024/03/26 | 6,500 | 6,780 | 6,260 | 6,680 | +180 | +2.8% | 580,300 |
| 2024/03/25 | 7,000 | 7,100 | 6,500 | 6,500 | -500 | -7.1% | 901,100 |
| 2024/03/22 | 7,130 | 7,550 | 6,940 | 7,000 | -80 | -1.1% | 1,490,500 |
| 2024/03/21 | 7,690 | 7,890 | 6,860 | 7,080 | -460 | -6.1% | 2,045,200 |
| 2024/03/19 | 6,990 | 7,570 | 6,900 | 7,540 | +570 | +8.2% | 2,679,900 |
1～
50
件表示中 / 67件
類似銘柄と比較する
現在ご覧いただいている「ＶＲＡＩＮ」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 |
|---|---|---|---|---|---|---|---|---|
| ＶＲＡＩＮ | 348,500円 | +49.9% | +55.8% | 0.00% | 65.98倍 | 35.34倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| ジャステック | 193,900円 | +6.2% | -15.4% | 0.00% | 17.94倍 | 1.59倍 |
|
システム開発・販売専業。一括請負を志向。金融や通信を中心に多方面に顧客を持つ。独立系 |
| アイネス | 169,500円 | +8.5% | +46.4% | 3.24% | 13.06倍 | 0.93倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| ＣＣＴ | 200,000円 | +31.0% | +35.9% | 0.00% | 20.78倍 | 10.66倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| ＧＭＯＧＳＨＤ | 292,000円 | +10.0% | +5.4% | 1.25% | 40.04倍 | 3.89倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
市場注目の銘柄
チャート関連のコラム
