- 6193
- 2026/09/25
- 時価
- 35億円
- PER 予
- 13.03倍
- 2017年以降
- 赤字-605.97倍
（2017-2026年） - PBR
- 2.04倍
- 2017年以降
- 1.12-8.19倍
（2017-2026年） - 配当 予
- 1.25%
- ROE 予
- 15.65%
- ROA 予
- 7.31%
- 資料
- Link
- CSV,JSON
バーチャレクスHD（6193）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,197
- 始値
- 1,205
- 高値
- 1,212
- 安値
- 1,180
- 終値 -0.08%
- 1,196
- 出来高 +18.12%
- 16,300
乖離率
- 株価（5日）
移動平均値 - +1.1%
1,183 - 株価（25日）
移動平均値 - +1.1%
1,183 - 出来高（5日）
移動平均値 - +35.16%
12,060
2026/04/28～2026/09/25
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/25 | 1,205 | 1,212 | 1,180 | 1,196 | -0.08% | 16,300 | - | +1.1% | - | - |
| 09/24 | 1,197 | 1,204 | 1,187 | 1,197 | +2.31% | 13,800 | - | +1.44% | - | - |
| 09/18 | 1,183 | 1,184 | 1,170 | 1,170 | -1.1% | 5,800 | - | -0.43% | - | - |
| 09/17 | 1,164 | 1,210 | 1,150 | 1,183 | +1.28% | 17,800 | - | +0.94% | - | - |
| 09/16 | 1,199 | 1,199 | 1,164 | 1,168 | -2.59% | 6,600 | - | +0.09% | - | - |
| 09/15 | 1,169 | 1,199 | 1,160 | 1,199 | +2.65% | 11,500 | - | +3.18% | - | - |
| 09/14 | 1,166 | 1,169 | 1,150 | 1,168 | +0.17% | 8,600 | - | +1.04% | - | - |
| 09/11 | 1,177 | 1,177 | 1,150 | 1,166 | -0.93% | 11,500 | - | +1.39% | - | - |
| 09/10 | 1,202 | 1,202 | 1,164 | 1,177 | -2.81% | 13,300 | - | +2.79% | - | - |
| 09/09 | 1,194 | 1,217 | 1,194 | 1,211 | +1.51% | 4,100 | - | +6.32% | - | - |
| 09/08 | 1,221 | 1,221 | 1,193 | 1,193 | -2.21% | 6,300 | - | +5.48% | - | - |
| 09/07 | 1,232 | 1,233 | 1,220 | 1,220 | -0.97% | 6,700 | - | +8.54% | - | - |
| 09/04 | 1,246 | 1,246 | 1,221 | 1,232 | -0.08% | 7,700 | - | +10.3% | - | - |
| 09/03 | 1,244 | 1,244 | 1,220 | 1,233 | -0.96% | 6,300 | - | +11.18% | - | - |
| 09/02 | 1,230 | 1,245 | 1,198 | 1,245 | +1.22% | 14,400 | - | +13.18% | - | - |
| 09/01 | 1,200 | 1,247 | 1,198 | 1,230 | +3.27% | 20,800 | - | +12.64% | - | - |
| 08/31 | 1,200 | 1,200 | 1,184 | 1,191 | +0.25% | 13,900 | - | +9.87% | - | - |
| 08/28 | 1,173 | 1,188 | 1,170 | 1,188 | +1.37% | 9,000 | - | +10.2% | - | - |
| 08/27 | 1,165 | 1,172 | 1,162 | 1,172 | +0.77% | 5,900 | - | +9.33% | - | - |
| 08/26 | 1,163 | 1,165 | 1,157 | 1,163 | 0% | 2,800 | - | +9.1% | - | - |
| 08/25 | 1,165 | 1,165 | 1,153 | 1,163 | +1.13% | 8,200 | - | +9.61% | - | - |
| 08/24 | 1,150 | 1,151 | 1,137 | 1,150 | +1.41% | 5,400 | - | +8.9% | - | - |
| 08/21 | 1,115 | 1,145 | 1,108 | 1,134 | +1.7% | 7,300 | - | +7.9% | - | - |
| 08/20 | 1,115 | 1,115 | 1,099 | 1,115 | 0% | 4,400 | - | +6.6% | - | - |
| 08/19 | 1,110 | 1,115 | 1,090 | 1,115 | +0.45% | 7,200 | - | +6.9% | - | - |
| 08/18 | 1,093 | 1,110 | 1,093 | 1,110 | +1.74% | 10,500 | - | +6.73% | - | - |
| 08/17 | 1,077 | 1,092 | 1,077 | 1,091 | -0.18% | 6,400 | - | +5.21% | - | - |
| 08/14 | 1,085 | 1,098 | 1,076 | 1,093 | +5.1% | 16,600 | - | +5.71% | - | - |
| 08/13 | 1,040 | 1,056 | 1,040 | 1,040 | -1.23% | 9,300 | - | +0.87% | - | - |
| 08/12 | 1,041 | 1,058 | 1,041 | 1,053 | +1.25% | 6,200 | - | +2.23% | - | - |
| 08/10 | 1,039 | 1,040 | 1,034 | 1,040 | +0.58% | 5,500 | - | +1.07% | - | - |
| 08/07 | 1,025 | 1,034 | 1,025 | 1,034 | +0.88% | 1,800 | - | +0.58% | - | - |
| 08/06 | 1,022 | 1,025 | 1,022 | 1,025 | +0.29% | 1,200 | - | -0.1% | - | - |
| 08/05 | 1,018 | 1,025 | 1,016 | 1,022 | +0.1% | 3,600 | - | -0.39% | - | - |
| 08/04 | 1,021 | 1,025 | 1,019 | 1,021 | -0.49% | 2,100 | - | -0.39% | - | - |
| 08/03 | 1,027 | 1,030 | 1,020 | 1,026 | -0.58% | 2,900 | - | +0.2% | - | - |
| 07/31 | 1,030 | 1,038 | 1,025 | 1,032 | +0.19% | 2,900 | - | +0.98% | - | - |
| 07/30 | 1,027 | 1,030 | 1,025 | 1,030 | +0.29% | 1,800 | - | +0.98% | - | - |
| 07/29 | 1,038 | 1,038 | 1,027 | 1,027 | -1.06% | 4,600 | - | +0.79% | - | - |
| 07/28 | 1,038 | 1,038 | 1,011 | 1,038 | 0% | 4,600 | - | +2.06% | - | - |
| 07/27 | 1,039 | 1,039 | 1,030 | 1,038 | +0.78% | 2,200 | - | +2.27% | - | - |
| 07/24 | 1,032 | 1,035 | 1,030 | 1,030 | -0.58% | 1,500 | - | +1.68% | - | - |
| 07/23 | 1,037 | 1,037 | 1,032 | 1,036 | 0% | 1,300 | - | +2.47% | - | - |
| 07/22 | 1,031 | 1,038 | 1,031 | 1,036 | +0.58% | 2,900 | - | +2.68% | - | - |
| 07/21 | 1,028 | 1,033 | 1,024 | 1,030 | +0.39% | 4,000 | - | +2.39% | - | - |
| 07/17 | 1,022 | 1,026 | 1,009 | 1,026 | +0.49% | 3,400 | - | +2.19% | - | - |
| 07/16 | 1,023 | 1,025 | 1,019 | 1,021 | -1.16% | 3,100 | - | +1.9% | - | - |
| 07/15 | 1,034 | 1,034 | 1,023 | 1,033 | 0% | 1,900 | - | +3.2% | - | - |
| 07/14 | 1,031 | 1,033 | 1,028 | 1,033 | +0.19% | 1,900 | - | +3.4% | - | - |
| 07/13 | 1,030 | 1,031 | 1,030 | 1,031 | +0.1% | 1,400 | - | +3.41% | - | - |
| 07/10 | 1,013 | 1,030 | 1,013 | 1,030 | +1.68% | 3,000 | - | +3.41% | - | - |
| 07/09 | 1,029 | 1,029 | 1,007 | 1,013 | -1.46% | 5,000 | - | +1.91% | - | - |
| 07/08 | 1,027 | 1,029 | 1,020 | 1,028 | +0.19% | 3,300 | - | +3.52% | - | - |
| 07/07 | 1,025 | 1,026 | 1,024 | 1,026 | +0.59% | 2,200 | - | +3.43% | - | - |
| 07/06 | 1,015 | 1,022 | 1,015 | 1,020 | +1.09% | 5,500 | - | +3.03% | - | - |
| 07/03 | 1,004 | 1,010 | 1,002 | 1,009 | +0.8% | 3,700 | - | +2.13% | - | - |
| 07/02 | 1,006 | 1,006 | 998 | 1,001 | 0% | 2,900 | - | +1.52% | - | - |
| 07/01 | 1,004 | 1,005 | 998 | 1,001 | -0.3% | 2,400 | - | +1.73% | - | - |
| 06/30 | 1,000 | 1,004 | 983 | 1,004 | +1.11% | 6,900 | - | +2.14% | - | - |
| 06/29 | 999 | 999 | 989 | 993 | +0.51% | 4,600 | - | +1.12% | - | - |
| 06/26 | 991 | 996 | 981 | 988 | 0% | 4,900 | - | +0.71% | - | - |
| 06/25 | 985 | 988 | 984 | 988 | -0.1% | 1,800 | - | +0.92% | - | - |
| 06/24 | 984 | 990 | 984 | 989 | +0.51% | 1,800 | - | +1.23% | - | - |
| 06/23 | 985 | 989 | 984 | 984 | 0% | 5,400 | - | +0.92% | - | - |
| 06/22 | 993 | 993 | 984 | 984 | -1.01% | 5,900 | - | +1.13% | - | - |
| 06/19 | 988 | 996 | 988 | 994 | +1.64% | 4,600 | - | +2.37% | - | - |
| 06/18 | 973 | 985 | 972 | 978 | +0.51% | 3,400 | - | +0.93% | - | - |
| 06/17 | 980 | 980 | 970 | 973 | +0.31% | 2,900 | - | +0.52% | - | - |
| 06/16 | 985 | 985 | 970 | 970 | -1.52% | 6,500 | - | +0.1% | - | - |
| 06/15 | 991 | 991 | 979 | 985 | +0.72% | 4,300 | - | +1.65% | - | - |
| 06/12 | 990 | 992 | 978 | 978 | -1.41% | 3,100 | - | +1.03% | - | - |
| 06/11 | 996 | 996 | 981 | 992 | +0.71% | 3,500 | - | +2.59% | - | - |
| 06/10 | 994 | 994 | 985 | 985 | -0.81% | 2,200 | - | +1.97% | - | - |
| 06/09 | 994 | 994 | 982 | 993 | +0.91% | 2,800 | - | +2.9% | - | - |
| 06/08 | 989 | 1,004 | 984 | 984 | -1.3% | 3,500 | - | +2.07% | - | - |
| 06/05 | 1,000 | 1,000 | 991 | 997 | +0.5% | 1,300 | - | +3.42% | - | - |
| 06/04 | 996 | 998 | 986 | 992 | -0.4% | 3,100 | - | +3.01% | - | - |
| 06/03 | 965 | 1,000 | 965 | 996 | +3.21% | 7,000 | - | +3.53% | - | - |
| 06/02 | 980 | 980 | 965 | 965 | -0.62% | 2,500 | - | +0.31% | - | - |
| 06/01 | 970 | 982 | 970 | 971 | +0.62% | 4,600 | - | +0.94% | - | - |
| 05/29 | 961 | 976 | 961 | 965 | +0.42% | 4,100 | - | +0.21% | - | - |
| 05/28 | 963 | 970 | 959 | 961 | -0.21% | 4,300 | - | -0.31% | - | - |
| 05/27 | 968 | 993 | 962 | 963 | -1.03% | 5,600 | - | -0.21% | - | - |
| 05/26 | 980 | 1,079 | 969 | 973 | -0.71% | 34,900 | - | +0.72% | - | - |
| 05/25 | 948 | 980 | 948 | 980 | +3.92% | 13,400 | - | +1.24% | - | - |
| 05/22 | 946 | 949 | 940 | 943 | +0.11% | 7,000 | - | -2.58% | - | - |
| 05/21 | 945 | 947 | 938 | 942 | +0.96% | 5,700 | - | -2.89% | - | - |
| 05/20 | 935 | 946 | 933 | 933 | +0.11% | 8,900 | - | -4.01% | - | - |
| 05/19 | 934 | 938 | 932 | 932 | -0.11% | 10,500 | - | -4.31% | - | - |
| 05/18 | 932 | 940 | 924 | 933 | -0.53% | 11,600 | - | -4.5% | - | - |
| 05/15 | 958 | 963 | 916 | 938 | -1.99% | 41,600 | - | -4.19% | - | - |
| 05/14 | 978 | 980 | 957 | 957 | -3.33% | 9,300 | - | -2.45% | - | - |
| 05/13 | 967 | 990 | 967 | 990 | +1.54% | 2,000 | - | +0.81% | - | - |
| 05/12 | 966 | 978 | 966 | 975 | +1.04% | 3,100 | - | -0.61% | - | - |
| 05/11 | 956 | 968 | 956 | 965 | +0.63% | 8,100 | - | -1.63% | - | - |
| 05/08 | 954 | 960 | 953 | 959 | +0.52% | 6,100 | - | -2.24% | - | - |
| 05/07 | 973 | 973 | 953 | 954 | -0.42% | 8,900 | - | -2.65% | - | - |
| 05/01 | 970 | 970 | 958 | 958 | -1.03% | 10,100 | - | -2.54% | - | - |
| 04/30 | 979 | 979 | 968 | 968 | -1.12% | 6,700 | - | -1.83% | - | - |
| 04/28 | 978 | 979 | 974 | 979 | -0.2% | 4,100 | - | -1.01% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2017年 3月期 | 1,986 7/11 | 841 9/5 9/2 | 7,393,200 7/7 | 56億8989万 | 24億946万 | +29.93% 10/24 | -22.63% 8/3 |
| 2018年 3月期 | 1,624 1/11 | 699 4/17 | 6,385,400 1/10 | 47億7123万 | 20億5362万 | +78.13% 1/10 | -28.19% 2/14 |
| 2019年 3月期 | 1,441 6/14 | 542 12/25 | 5,024,800 4/25 | 42億3359万 | 15億9410万 | +23.5% 2/6 | -24.5% 12/25 |
| 2020年 3月期 | 1,250 7/19 | 300 3/23 | 1,387,900 7/19 | 36億7644万 | 8億8291万 | +37.29% 6/18 | -40.42% 3/13 |
| 2021年 3月期 | 862 3/29 | 375 4/1 | 608,800 1/29 | 25億3725万 | 11億368万 | +33.8% 1/29 | -17.91% 11/17 |
| 2022年 3月期 | 1,645 12/24 | 631 5/18 5/17 | 871,700 10/5 | 48億4724万 | 18億5731万 | +30.7% 11/15 | -20.26% 1/14 |
| 2023年 3月期 | 1,860 3/27 | 872 5/12 | 1,617,800 1/25 | 55億6094万 | 25億8378万 | +32.55% 3/22 | -12.91% 12/23 |
| 2024年 3月期 | 1,645 4/3 | 850 2/14 | 353,800 2/2 | 49億1814万 | 25億4129万 | +15.09% 2/6 | -19.1% 5/17 |
| 2025年 3月期 | 990 4/1 | 685 8/14 | 68,600 8/14 | 29億5985万 | 20億4798万 | +14.54% 4/23 | -19.77% 8/14 |
| 2026年 3月期 | 1,194 9/3 | 665 4/7 | 519,000 4/22 | 35億7215万 | 19億8818万 | +36.5% 8/18 | -8.67% 9/29 |
| 最新 | 1,196 2026/9/25 | 16,300 | 35億9942万 | +1.1% 1,183 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -28%（0.72倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 139%（2.39倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- -27%（0.73倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/09/25 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
300円（2020/03/23） - 299%（3.99倍）
1,196円（9/25）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
