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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,541 | 1,635 | 1,537 | 1,610 | +56 | +3.6% | 99,000 |
| 2025/01/17 | 1,632 | 1,643 | 1,513 | 1,554 | -126 | -7.5% | 272,400 |
| 2025/01/16 | 1,944 | 2,010 | 1,678 | 1,680 | -256 | -13.2% | 284,500 |
| 2025/01/15 | 1,720 | 1,943 | 1,701 | 1,936 | -154 | -7.4% | 390,200 |
| 2025/01/14 | 2,025 | 2,128 | 1,990 | 2,090 | +140 | +7.2% | 233,900 |
| 2025/01/10 | 1,960 | 1,962 | 1,910 | 1,950 | -5 | -0.3% | 45,900 |
| 2025/01/09 | 1,917 | 1,985 | 1,902 | 1,955 | +10 | +0.5% | 67,100 |
| 2025/01/08 | 2,030 | 2,030 | 1,940 | 1,945 | -86 | -4.2% | 90,900 |
| 2025/01/07 | 2,065 | 2,069 | 2,001 | 2,031 | -1 | ±0% | 69,700 |
| 2025/01/06 | 2,071 | 2,094 | 2,019 | 2,032 | +29 | +1.4% | 96,700 |
| 2024/12/30 | 1,902 | 2,025 | 1,890 | 2,003 | +104 | +5.5% | 137,900 |
| 2024/12/27 | 1,900 | 1,959 | 1,889 | 1,899 | +8 | +0.4% | 73,300 |
| 2024/12/26 | 1,901 | 1,970 | 1,858 | 1,891 | +19 | +1% | 108,500 |
| 2024/12/25 | 1,906 | 1,956 | 1,842 | 1,872 | -36 | -1.9% | 112,000 |
| 2024/12/24 | 2,016 | 2,026 | 1,900 | 1,908 | -64 | -3.2% | 133,300 |
| 2024/12/23 | 1,821 | 1,980 | 1,821 | 1,972 | +152 | +8.4% | 199,200 |
| 2024/12/20 | 1,887 | 1,900 | 1,792 | 1,820 | -27 | -1.5% | 100,800 |
| 2024/12/19 | 1,800 | 1,894 | 1,772 | 1,847 | +17 | +0.9% | 130,600 |
| 2024/12/18 | 1,743 | 1,855 | 1,713 | 1,830 | +108 | +6.3% | 136,000 |
| 2024/12/17 | 1,680 | 1,743 | 1,675 | 1,722 | +53 | +3.2% | 65,100 |
| 2024/12/16 | 1,734 | 1,734 | 1,665 | 1,669 | -25 | -1.5% | 40,100 |
| 2024/12/13 | 1,636 | 1,707 | 1,628 | 1,694 | +50 | +3% | 68,900 |
| 2024/12/12 | 1,677 | 1,697 | 1,644 | 1,644 | -20 | -1.2% | 47,500 |
| 2024/12/11 | 1,710 | 1,710 | 1,625 | 1,664 | -47 | -2.7% | 146,000 |
| 2024/12/10 | 1,771 | 1,771 | 1,707 | 1,711 | -48 | -2.7% | 39,000 |
| 2024/12/09 | 1,723 | 1,785 | 1,711 | 1,759 | +49 | +2.9% | 63,300 |
| 2024/12/06 | 1,738 | 1,738 | 1,693 | 1,710 | -50 | -2.8% | 67,000 |
| 2024/12/05 | 1,752 | 1,800 | 1,744 | 1,760 | +25 | +1.4% | 50,400 |
| 2024/12/04 | 1,799 | 1,799 | 1,727 | 1,735 | -60 | -3.3% | 112,500 |
| 2024/12/03 | 1,820 | 1,860 | 1,795 | 1,795 | -25 | -1.4% | 48,000 |
| 2024/12/02 | 1,800 | 1,824 | 1,765 | 1,820 | +5 | +0.3% | 93,100 |
| 2024/11/29 | 1,876 | 1,906 | 1,815 | 1,815 | -82 | -4.3% | 104,500 |
| 2024/11/28 | 1,853 | 1,929 | 1,847 | 1,897 | +41 | +2.2% | 93,100 |
| 2024/11/27 | 1,871 | 1,887 | 1,839 | 1,856 | -23 | -1.2% | 78,900 |
| 2024/11/26 | 1,903 | 1,919 | 1,856 | 1,879 | -34 | -1.8% | 81,700 |
| 2024/11/25 | 1,922 | 1,944 | 1,905 | 1,913 | -7 | -0.4% | 92,200 |
| 2024/11/22 | 1,969 | 1,987 | 1,900 | 1,920 | -20 | -1% | 89,700 |
| 2024/11/21 | 1,920 | 1,961 | 1,900 | 1,940 | +15 | +0.8% | 73,000 |
| 2024/11/20 | 1,939 | 1,999 | 1,912 | 1,925 | -12 | -0.6% | 69,600 |
| 2024/11/19 | 1,910 | 1,945 | 1,882 | 1,937 | +7 | +0.4% | 89,600 |
| 2024/11/18 | 1,919 | 2,048 | 1,906 | 1,930 | +20 | +1% | 93,200 |
| 2024/11/15 | 1,941 | 1,951 | 1,881 | 1,910 | -31 | -1.6% | 131,900 |
| 2024/11/14 | 2,137 | 2,137 | 1,941 | 1,941 | -214 | -9.9% | 161,300 |
| 2024/11/13 | 2,102 | 2,187 | 2,101 | 2,155 | +65 | +3.1% | 104,800 |
| 2024/11/12 | 2,088 | 2,249 | 2,050 | 2,090 | +51 | +2.5% | 161,300 |
| 2024/11/11 | 2,062 | 2,082 | 2,008 | 2,039 | -34 | -1.6% | 83,700 |
| 2024/11/08 | 2,073 | 2,136 | 2,052 | 2,073 | ±0 | ±0% | 70,400 |
| 2024/11/07 | 2,093 | 2,290 | 2,066 | 2,073 | -5 | -0.2% | 106,800 |
| 2024/11/06 | 2,150 | 2,168 | 2,065 | 2,078 | -73 | -3.4% | 129,800 |
| 2024/11/05 | 2,158 | 2,240 | 2,136 | 2,151 | -6 | -0.3% | 47,600 |
51～
100
件表示中 / 272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 | 189,900円 | +49.9% | +55.8% | 0.00% | 35.95倍 | 17.10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 |
| Ｄ Ｓ | 143,800円 | +6.3% | +8.9% | 4.17% | 11.11倍 | 3.52倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| ｋｕｂｅｌｌ | 46,600円 | +18.1% | +366.7% | 0.00% | 77.80倍 | 12.18倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
| ＥＬＥＭＥＮＴＳ | 77,900円 | +46.6% | - | 0.00% | - | 9.07倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| ビート | 1,040円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
