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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,520 | 2,548 | 2,460 | 2,500 | -13 | -0.5% | 100,300 |
| 2025/02/17 | 2,400 | 2,544 | 2,350 | 2,513 | +97 | +4% | 96,000 |
| 2025/02/14 | 2,412 | 2,525 | 2,382 | 2,416 | +38 | +1.6% | 155,900 |
| 2025/02/13 | 2,390 | 2,398 | 2,305 | 2,378 | +3 | +0.1% | 95,100 |
| 2025/02/12 | 2,344 | 2,388 | 2,166 | 2,375 | +123 | +5.5% | 173,900 |
| 2025/02/10 | 2,200 | 2,442 | 2,200 | 2,252 | +72 | +3.3% | 236,800 |
| 2025/02/07 | 1,962 | 2,190 | 1,961 | 2,180 | +235 | +12.1% | 150,200 |
| 2025/02/06 | 1,928 | 1,963 | 1,910 | 1,945 | +10 | +0.5% | 33,800 |
| 2025/02/05 | 1,945 | 1,978 | 1,915 | 1,935 | -21 | -1.1% | 46,400 |
| 2025/02/04 | 1,929 | 2,015 | 1,922 | 1,956 | +33 | +1.7% | 71,900 |
| 2025/02/03 | 1,950 | 2,023 | 1,900 | 1,923 | -45 | -2.3% | 72,100 |
| 2025/01/31 | 2,000 | 2,012 | 1,955 | 1,968 | -94 | -4.6% | 104,900 |
| 2025/01/30 | 2,235 | 2,248 | 2,060 | 2,062 | -53 | -2.5% | 188,800 |
| 2025/01/29 | 1,967 | 2,124 | 1,917 | 2,115 | +148 | +7.5% | 124,400 |
| 2025/01/28 | 1,835 | 1,975 | 1,800 | 1,967 | +117 | +6.3% | 79,500 |
| 2025/01/27 | 1,949 | 1,949 | 1,850 | 1,850 | -59 | -3.1% | 90,800 |
| 2025/01/24 | 1,840 | 1,970 | 1,820 | 1,909 | +109 | +6.1% | 134,700 |
| 2025/01/23 | 1,750 | 1,830 | 1,747 | 1,800 | +107 | +6.3% | 165,900 |
| 2025/01/22 | 1,655 | 1,693 | 1,630 | 1,693 | +78 | +4.8% | 71,300 |
| 2025/01/21 | 1,611 | 1,623 | 1,585 | 1,615 | +5 | +0.3% | 39,200 |
| 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 |
51～
100
件表示中 / 292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 | 228,400円 | +50.0% | +49.6% | 0.00% | 39.14倍 | 16.24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 |
| ｇｕｍｉ | 47,500円 | -17.1% | - | 0.00% | 21.37倍 | 1.51倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| デジハＨＤ | 97,500円 | +5.8% | +20.0% | 2.36% | 11.44倍 | 2.47倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| ＡＢＥＪＡ | 241,600円 | +24.7% | +30.4% | 0.00% | 63.30倍 | 5.46倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
| セック | 441,500円 | +18.4% | +21.5% | 2.31% | 17.32倍 | 2.63倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
市場注目の銘柄
チャート関連のコラム
