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 |
|---|---|---|---|---|---|---|---|
| 2026/07/09 | 4,185 | 4,370 | 4,175 | 4,230 | +115 | +2.8% | 58,600 |
| 2026/07/08 | 4,095 | 4,195 | 4,060 | 4,115 | -10 | -0.2% | 47,000 |
| 2026/07/07 | 4,325 | 4,355 | 4,115 | 4,125 | -230 | -5.3% | 88,000 |
| 2026/07/06 | 4,520 | 4,520 | 4,340 | 4,355 | -215 | -4.7% | 77,000 |
| 2026/07/03 | 4,320 | 4,570 | 4,320 | 4,570 | +245 | +5.7% | 108,200 |
| 2026/07/02 | 4,495 | 4,590 | 4,320 | 4,325 | -135 | -3% | 84,800 |
| 2026/07/01 | 4,320 | 4,585 | 4,310 | 4,460 | +210 | +4.9% | 144,200 |
| 2026/06/30 | 4,225 | 4,315 | 4,140 | 4,250 | +25 | +0.6% | 51,200 |
| 2026/06/29 | 4,150 | 4,365 | 4,150 | 4,225 | +240 | +6% | 87,100 |
| 2026/06/26 | 4,110 | 4,260 | 3,975 | 3,985 | -195 | -4.7% | 62,400 |
| 2026/06/25 | 4,015 | 4,190 | 3,850 | 4,180 | +235 | +6% | 128,200 |
| 2026/06/24 | 4,115 | 4,170 | 3,890 | 3,945 | -240 | -5.7% | 157,200 |
| 2026/06/23 | 4,545 | 4,545 | 4,070 | 4,185 | -325 | -7.2% | 153,900 |
| 2026/06/22 | 4,045 | 4,525 | 3,995 | 4,510 | +505 | +12.6% | 212,900 |
| 2026/06/19 | 4,450 | 4,450 | 3,970 | 4,005 | -390 | -8.9% | 156,800 |
| 2026/06/18 | 4,290 | 4,540 | 4,290 | 4,395 | +105 | +2.4% | 159,600 |
| 2026/06/17 | 4,225 | 4,470 | 4,175 | 4,290 | +135 | +3.2% | 154,700 |
| 2026/06/16 | 3,960 | 4,165 | 3,920 | 4,155 | +190 | +4.8% | 103,400 |
| 2026/06/15 | 3,740 | 3,990 | 3,700 | 3,965 | +295 | +8% | 119,900 |
| 2026/06/12 | 3,755 | 3,790 | 3,500 | 3,670 | +100 | +2.8% | 90,000 |
| 2026/06/11 | 3,520 | 3,630 | 3,400 | 3,570 | +35 | +1% | 92,100 |
| 2026/06/10 | 3,650 | 3,650 | 3,430 | 3,535 | -155 | -4.2% | 103,900 |
| 2026/06/09 | 3,635 | 3,695 | 3,570 | 3,690 | +115 | +3.2% | 89,300 |
| 2026/06/08 | 3,680 | 3,695 | 3,525 | 3,575 | -290 | -7.5% | 120,700 |
| 2026/06/05 | 3,780 | 3,910 | 3,780 | 3,865 | +155 | +4.2% | 103,100 |
| 2026/06/04 | 3,875 | 3,875 | 3,710 | 3,710 | -300 | -7.5% | 175,900 |
| 2026/06/03 | 4,130 | 4,145 | 3,935 | 4,010 | -115 | -2.8% | 137,200 |
| 2026/06/02 | 4,330 | 4,385 | 4,000 | 4,125 | -205 | -4.7% | 149,200 |
| 2026/06/01 | 4,470 | 4,475 | 4,255 | 4,330 | +130 | +3.1% | 115,600 |
| 2026/05/29 | 4,255 | 4,565 | 4,125 | 4,200 | -15 | -0.4% | 208,800 |
| 2026/05/28 | 4,255 | 4,305 | 4,055 | 4,215 | -90 | -2.1% | 154,500 |
| 2026/05/27 | 4,475 | 4,650 | 4,155 | 4,305 | -100 | -2.3% | 168,900 |
| 2026/05/26 | 4,420 | 4,420 | 4,255 | 4,405 | -5 | -0.1% | 85,400 |
| 2026/05/25 | 4,490 | 4,550 | 4,255 | 4,410 | -55 | -1.2% | 195,000 |
| 2026/05/22 | 4,350 | 4,520 | 4,285 | 4,465 | +210 | +4.9% | 118,800 |
| 2026/05/21 | 4,200 | 4,285 | 4,040 | 4,255 | +300 | +7.6% | 125,100 |
| 2026/05/20 | 4,250 | 4,250 | 3,915 | 3,955 | -360 | -8.3% | 227,100 |
| 2026/05/19 | 4,460 | 4,790 | 4,295 | 4,315 | +65 | +1.5% | 398,200 |
| 2026/05/18 | 4,210 | 4,275 | 4,020 | 4,250 | +390 | +10.1% | 311,400 |
| 2026/05/15 | 3,950 | 4,060 | 3,810 | 3,860 | -35 | -0.9% | 112,000 |
| 2026/05/14 | 3,880 | 4,100 | 3,830 | 3,895 | -30 | -0.8% | 136,200 |
| 2026/05/13 | 3,990 | 4,040 | 3,880 | 3,925 | -135 | -3.3% | 84,000 |
| 2026/05/12 | 4,080 | 4,150 | 4,015 | 4,060 | -130 | -3.1% | 160,000 |
| 2026/05/11 | 3,980 | 4,250 | 3,880 | 4,190 | +340 | +8.8% | 342,500 |
| 2026/05/08 | 3,480 | 3,870 | 3,435 | 3,850 | +440 | +12.9% | 297,700 |
| 2026/05/07 | 3,405 | 3,455 | 3,340 | 3,410 | +75 | +2.2% | 105,200 |
| 2026/05/01 | 3,230 | 3,375 | 3,215 | 3,335 | +90 | +2.8% | 64,600 |
| 2026/04/30 | 3,330 | 3,355 | 3,170 | 3,245 | -25 | -0.8% | 98,600 |
| 2026/04/28 | 3,360 | 3,385 | 3,265 | 3,270 | -95 | -2.8% | 71,500 |
| 2026/04/27 | 3,355 | 3,490 | 3,315 | 3,365 | +85 | +2.6% | 115,000 |
51～
100
件表示中 / 631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 | 491,500円 | +47.1% | +58.9% | 0.00% | 51.86倍 | 24.17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 |
| 網 屋 | 580,000円 | +18.0% | +13.4% | 0.34% | 54.98倍 | 20.00倍 |
|
サイバーセキュリティ専業。ログ監視「ＡＬｏｇ」、ネットワーク対策「ベロナ」等の製品で有力 |
| ＡｎｙＭｉｎｄ | 82,000円 | +38.1% | +78.1% | 0.24% | 29.78倍 | 2.75倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| じげん | 43,600円 | +14.6% | +8.1% | 3.10% | 9.86倍 | 1.93倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| 学研ＨＤ | 107,300円 | +3.0% | +6.3% | 2.70% | 11.96倍 | 0.90倍 |
|
学習参考書や児童書でトップ。塾、教室を全国展開。高齢者住宅、認知症グループホームを拡大 |
市場注目の銘柄
チャート関連のコラム
