バーチャレクスHD（6193）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,027
- 始値
- 1,030
- 高値
- 1,041
- 安値
- 1,023
- 終値 ±0%
- 1,027
- 出来高 +89.34%
- 37,300
乖離率
- 株価（5日）
移動平均値 - 0%
1,027 - 株価（25日）
移動平均値 - +0.69%
1,020 - 出来高（5日）
移動平均値 - +100.11%
18,640
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,030 | 1,041 | 1,023 | 1,027 | 0% | 37,300 | 30億9081万 | +0.69% | 14.55 | 1.57 |
| 03/26 | 1,040 | 1,040 | 1,021 | 1,027 | -0.48% | 19,700 | 30億9081万 | +0.79% | 14.55 | 1.57 |
| 03/25 | 1,029 | 1,038 | 1,029 | 1,032 | +0.29% | 14,200 | 31億585万 | +1.38% | 14.62 | 1.58 |
| 03/24 | 1,029 | 1,030 | 1,025 | 1,029 | +0.68% | 9,800 | 30億9683万 | +1.28% | 14.58 | 1.58 |
| 03/23 | 1,031 | 1,031 | 1,020 | 1,022 | -0.78% | 12,200 | 30億7576万 | +0.69% | 14.48 | 1.57 |
| 03/19 | 1,036 | 1,036 | 1,023 | 1,030 | -0.48% | 12,100 | 30億9983万 | +1.48% | 14.59 | 1.58 |
| 03/18 | 1,040 | 1,041 | 1,033 | 1,035 | 0% | 13,200 | 31億1488万 | +2.07% | 14.66 | 1.59 |
| 03/17 | 1,041 | 1,042 | 1,033 | 1,035 | -0.1% | 8,400 | 31億1488万 | +2.17% | 14.66 | 1.59 |
| 03/16 | 1,039 | 1,040 | 1,031 | 1,036 | -0.1% | 10,700 | 31億1789万 | +2.47% | 14.68 | 1.59 |
| 03/13 | 1,033 | 1,037 | 1,030 | 1,037 | +0.29% | 6,300 | 31億2090万 | +2.57% | 14.69 | 1.59 |
| 03/12 | 1,029 | 1,034 | 1,027 | 1,034 | +0.1% | 7,300 | 31億1187万 | +2.38% | 14.65 | 1.58 |
| 03/11 | 1,027 | 1,035 | 1,025 | 1,033 | +0.58% | 12,900 | 31億886万 | +2.38% | 14.63 | 1.58 |
| 03/10 | 1,026 | 1,027 | 1,014 | 1,027 | +0.88% | 11,300 | 30億9081万 | +1.78% | 14.55 | 1.57 |
| 03/09 | 1,011 | 1,019 | 1,006 | 1,018 | -0.39% | 11,800 | 30億6372万 | +0.99% | 14.42 | 1.56 |
| 03/06 | 1,016 | 1,024 | 1,010 | 1,022 | +0.59% | 8,800 | 30億7576万 | +1.39% | 14.48 | 1.57 |
| 03/05 | 1,015 | 1,027 | 1,011 | 1,016 | +1.6% | 15,500 | 30億5770万 | +0.79% | 14.39 | 1.56 |
| 03/04 | 1,001 | 1,009 | 999 | 1,000 | -1.48% | 23,800 | 30億955万 | -0.89% | 14.17 | 1.53 |
| 03/03 | 1,025 | 1,026 | 1,012 | 1,015 | -0.59% | 21,400 | 30億5469万 | +0.3% | 14.38 | 1.56 |
| 03/02 | 1,015 | 1,025 | 1,010 | 1,021 | +1.39% | 32,400 | 30億7275万 | +0.89% | 14.46 | 1.56 |
| 02/27 | 1,005 | 1,008 | 997 | 1,007 | +0.6% | 15,400 | 30億3061万 | -0.59% | 14.27 | 1.54 |
| 02/26 | 1,000 | 1,005 | 997 | 1,001 | +0.5% | 14,700 | 30億1256万 | -1.28% | 14.18 | 1.53 |
| 02/25 | 991 | 1,000 | 989 | 996 | +0.5% | 10,000 | 29億9751万 | -1.87% | 14.11 | 1.53 |
| 02/24 | 1,004 | 1,004 | 985 | 991 | -0.9% | 32,400 | 29億8246万 | -2.56% | 14.04 | 1.52 |
| 02/20 | 1,002 | 1,002 | 995 | 1,000 | -0.5% | 11,200 | 30億955万 | -1.77% | 14.17 | 1.53 |
| 02/19 | 1,009 | 1,009 | 1,003 | 1,005 | -0.1% | 8,400 | 30億2460万 | -1.37% | 14.24 | 1.54 |
| 02/18 | 1,008 | 1,008 | 1,000 | 1,006 | +0.6% | 12,800 | 30億2761万 | -1.37% | 14.25 | 1.54 |
| 02/17 | 1,000 | 1,007 | 996 | 1,000 | +0.5% | 13,700 | 30億955万 | -2.06% | 14.17 | 1.53 |
| 02/16 | 1,001 | 1,001 | 991 | 995 | 0% | 16,800 | 29億9450万 | -2.64% | 14.1 | 1.52 |
| 02/13 | 1,012 | 1,018 | 995 | 995 | -1.68% | 28,000 | 29億9450万 | -2.74% | 14.1 | 1.52 |
| 02/12 | 1,017 | 1,018 | 1,006 | 1,012 | +0.2% | 6,100 | 30億4566万 | -1.17% | 14.34 | 1.55 |
| 02/10 | 1,003 | 1,012 | 1,000 | 1,010 | +0.9% | 9,100 | 30億3964万 | -1.37% | 14.31 | 1.55 |
| 02/09 | 1,013 | 1,015 | 1,001 | 1,001 | -0.69% | 14,300 | 30億1256万 | -2.15% | 14.18 | 1.53 |
| 02/06 | 1,007 | 1,010 | 1,004 | 1,008 | -0.69% | 8,900 | 30億3362万 | -1.56% | 14.28 | 1.54 |
| 02/05 | 1,014 | 1,015 | 1,003 | 1,015 | -0.39% | 23,000 | 30億5469万 | -0.88% | 14.38 | 1.56 |
| 02/04 | 1,020 | 1,022 | 1,011 | 1,019 | -0.29% | 8,300 | 30億6673万 | -0.39% | 14.44 | 1.56 |
| 02/03 | 1,017 | 1,023 | 1,012 | 1,022 | +0.89% | 4,200 | 30億7576万 | 0% | 14.48 | 1.57 |
| 02/02 | 1,020 | 1,024 | 1,013 | 1,013 | -0.69% | 12,500 | 30億4867万 | -0.78% | 14.35 | 1.55 |
| 01/30 | 1,021 | 1,023 | 1,011 | 1,020 | 0% | 5,800 | 30億6974万 | 0% | 14.45 | 1.56 |
| 01/29 | 1,021 | 1,025 | 1,010 | 1,020 | -0.1% | 11,500 | 30億6974万 | +0.1% | 14.45 | 1.56 |
| 01/28 | 1,040 | 1,043 | 1,021 | 1,021 | -1.92% | 11,100 | 30億7275万 | +0.29% | 14.46 | 1.56 |
| 01/27 | 1,054 | 1,054 | 1,041 | 1,041 | -1.23% | 8,300 | 31億3294万 | +2.36% | 14.75 | 1.59 |
| 01/26 | 1,048 | 1,060 | 1,045 | 1,054 | +1.44% | 12,400 | 31億7206万 | +3.84% | 14.93 | 1.61 |
| 01/23 | 1,037 | 1,043 | 1,036 | 1,039 | +0.29% | 8,600 | 31億2692万 | +2.57% | 14.72 | 1.59 |
| 01/22 | 1,035 | 1,037 | 1,030 | 1,036 | +0.78% | 5,500 | 31億1789万 | +2.37% | 14.68 | 1.59 |
| 01/21 | 1,036 | 1,038 | 1,028 | 1,028 | -1.06% | 9,300 | 30億9382万 | +1.78% | 14.56 | 1.58 |
| 01/20 | 1,037 | 1,041 | 1,030 | 1,039 | +0.39% | 10,000 | 31億2692万 | +2.97% | 14.72 | 1.59 |
| 01/19 | 1,031 | 1,035 | 1,029 | 1,035 | +0.98% | 7,600 | 31億1488万 | +2.78% | 14.66 | 1.59 |
| 01/16 | 1,030 | 1,033 | 1,020 | 1,025 | -0.19% | 15,800 | 30億8479万 | +1.89% | 14.52 | 1.57 |
| 01/15 | 1,026 | 1,032 | 1,025 | 1,027 | +0.1% | 8,200 | 30億9081万 | +2.19% | 14.55 | 1.57 |
| 01/14 | 1,027 | 1,032 | 1,025 | 1,026 | 0% | 6,400 | 30億8780万 | +2.19% | 14.53 | 1.57 |
| 01/13 | 1,036 | 1,041 | 1,023 | 1,026 | +0.49% | 15,500 | 30億8780万 | +2.19% | 14.53 | 1.57 |
| 01/09 | 1,020 | 1,024 | 1,014 | 1,021 | +0.79% | 7,200 | 30億7275万 | +1.79% | 14.46 | 1.56 |
| 01/08 | 1,020 | 1,021 | 1,009 | 1,013 | -0.88% | 11,600 | 30億4867万 | +1.1% | 14.35 | 1.55 |
| 01/07 | 1,016 | 1,022 | 1,014 | 1,022 | +1.09% | 13,000 | 30億7576万 | +2% | 14.48 | 1.57 |
| 01/06 | 1,008 | 1,021 | 1,003 | 1,011 | +0.6% | 17,300 | 30億4265万 | +0.9% | 14.32 | 1.55 |
| 01/05 | 1,008 | 1,009 | 1,004 | 1,005 | 0% | 13,500 | 30億2460万 | +0.2% | 14.24 | 1.54 |
| 2025 | ||||||||||
| 12/30 | 1,006 | 1,008 | 1,005 | 1,005 | -0.1% | 6,700 | 30億2460万 | +0.1% | 14.24 | 1.54 |
| 12/29 | 993 | 1,006 | 993 | 1,006 | +1.62% | 13,500 | 30億2761万 | +0.2% | 14.25 | 1.54 |
| 12/26 | 997 | 997 | 990 | 990 | -0.6% | 49,500 | 29億7945万 | -1.39% | 14.02 | 1.52 |
| 12/25 | 994 | 999 | 991 | 996 | +0.2% | 18,600 | 29億9751万 | -0.8% | 14.11 | 1.53 |
| 12/24 | 991 | 1,000 | 990 | 994 | +0.4% | 19,900 | 29億9149万 | -1% | 14.08 | 1.52 |
| 12/23 | 996 | 996 | 989 | 990 | -0.3% | 30,400 | 29億7945万 | -1.39% | 14.02 | 1.52 |
| 12/22 | 1,000 | 1,000 | 992 | 993 | -0.6% | 24,400 | 29億7081万 | -1.29% | 14.07 | 1.51 |
| 12/19 | 1,003 | 1,003 | 999 | 999 | -0.2% | 8,400 | 29億8876万 | -0.99% | 14.15 | 1.52 |
| 12/18 | 1,005 | 1,005 | 1,001 | 1,001 | 0% | 6,300 | 29億9474万 | -1.09% | 14.18 | 1.52 |
| 12/17 | 1,002 | 1,004 | 1,001 | 1,001 | +0.1% | 4,300 | 29億9474万 | -1.28% | 14.18 | 1.52 |
| 12/16 | 1,002 | 1,002 | 999 | 1,000 | 0% | 6,600 | 29億9175万 | -1.67% | 14.17 | 1.52 |
| 12/15 | 997 | 1,005 | 997 | 1,000 | +0.3% | 6,600 | 29億9175万 | -1.86% | 14.17 | 1.52 |
| 12/12 | 1,000 | 1,000 | 997 | 997 | +0.1% | 12,200 | 29億8277万 | -2.45% | 14.12 | 1.52 |
| 12/11 | 1,002 | 1,006 | 996 | 996 | -0.6% | 20,100 | 29億7978万 | -2.73% | 14.11 | 1.52 |
| 12/10 | 1,003 | 1,007 | 1,001 | 1,002 | -0.1% | 10,300 | 29億9773万 | -2.43% | 14.19 | 1.53 |
| 12/09 | 1,005 | 1,010 | 1,000 | 1,003 | -0.69% | 12,600 | 30億72万 | -2.62% | 14.21 | 1.53 |
| 12/08 | 1,009 | 1,012 | 1,001 | 1,010 | +0.5% | 16,200 | 30億2167万 | -2.23% | 14.31 | 1.54 |
| 12/05 | 1,006 | 1,009 | 1,005 | 1,005 | 0% | 6,200 | 30億671万 | -2.9% | 14.24 | 1.53 |
| 12/04 | 1,006 | 1,009 | 1,001 | 1,005 | +0.2% | 9,900 | 30億671万 | -3.18% | 14.24 | 1.53 |
| 12/03 | 1,014 | 1,014 | 1,003 | 1,003 | -0.4% | 7,100 | 30億72万 | -3.65% | 14.21 | 1.53 |
| 12/02 | 1,026 | 1,026 | 1,006 | 1,007 | -0.98% | 11,500 | 30億1269万 | -3.64% | 14.27 | 1.53 |
| 12/01 | 1,025 | 1,030 | 1,014 | 1,017 | -0.49% | 18,900 | 30億4261万 | -3.05% | 14.41 | 1.55 |
| 11/28 | 1,018 | 1,025 | 1,014 | 1,022 | -0.39% | 21,500 | 30億5757万 | -2.85% | 14.48 | 1.56 |
| 11/27 | 1,021 | 1,026 | 1,015 | 1,026 | +0.49% | 12,500 | 30億6953万 | -2.84% | 14.53 | 1.56 |
| 11/26 | 1,029 | 1,031 | 1,018 | 1,021 | +0.2% | 15,100 | 30億5457万 | -3.59% | 14.46 | 1.55 |
| 11/25 | 1,019 | 1,026 | 1,011 | 1,019 | +1.9% | 28,000 | 30億4859万 | -4.05% | 14.44 | 1.55 |
| 11/21 | 992 | 1,003 | 990 | 1,000 | 0% | 13,100 | 29億9175万 | -6.02% | 14.17 | 1.52 |
| 11/20 | 987 | 1,001 | 987 | 1,000 | +1.21% | 25,300 | 29億9175万 | -6.28% | 14.17 | 1.52 |
| 11/19 | 1,000 | 1,009 | 978 | 988 | -0.6% | 42,800 | 29億5585万 | -7.58% | 14 | 1.5 |
| 11/18 | 1,036 | 1,036 | 971 | 994 | -4.7% | 75,800 | 29億7380万 | -7.19% | 14.08 | 1.51 |
| 11/17 | 1,063 | 1,064 | 1,039 | 1,043 | -1.32% | 18,800 | 31億2039万 | -2.89% | 14.78 | 1.59 |
| 11/14 | 1,087 | 1,087 | 1,052 | 1,057 | -1.67% | 8,900 | 31億6228万 | -1.67% | 14.97 | 1.61 |
| 11/13 | 1,062 | 1,075 | 1,062 | 1,075 | +1.13% | 3,900 | 32億1613万 | -0.09% | 15.23 | 1.64 |
| 11/12 | 1,064 | 1,076 | 1,060 | 1,063 | -0.09% | 2,800 | 31億8023万 | -1.21% | 15.06 | 1.62 |
| 11/11 | 1,073 | 1,076 | 1,055 | 1,064 | -0.19% | 4,200 | 31億8322万 | -1.12% | 15.07 | 1.62 |
| 11/10 | 1,071 | 1,071 | 1,050 | 1,066 | +0.85% | 10,600 | 31億8920万 | -0.93% | 15.1 | 1.62 |
| 11/07 | 1,053 | 1,067 | 1,050 | 1,057 | -0.47% | 7,000 | 31億6228万 | -1.77% | 14.97 | 1.61 |
| 11/06 | 1,067 | 1,089 | 1,060 | 1,062 | -0.38% | 7,400 | 31億7724万 | -1.21% | 15.04 | 1.62 |
| 11/05 | 1,081 | 1,081 | 1,060 | 1,066 | -0.93% | 4,300 | 31億8920万 | -0.93% | 15.1 | 1.62 |
| 11/04 | 1,065 | 1,083 | 1,065 | 1,076 | +0.75% | 4,600 | 32億1912万 | +0.09% | 15.24 | 1.64 |
| 10/31 | 1,077 | 1,077 | 1,061 | 1,068 | -0.74% | 4,400 | 31億9519万 | -0.74% | 15.13 | 1.63 |
| 10/30 | 1,069 | 1,077 | 1,062 | 1,076 | +0.47% | 4,400 | 32億1912万 | -0.19% | 15.24 | 1.64 |
| 10/29 | 1,093 | 1,095 | 1,071 | 1,071 | -2.28% | 8,300 | 32億416万 | -0.83% | 15.17 | 1.63 |
| 10/28 | 1,100 | 1,107 | 1,096 | 1,096 | -0.63% | 2,600 | 32億7896万 | +1.11% | 15.53 | 1.67 |
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 |
| 最新 | 1,027 2026/3/27 | 37,300 | 30億9081万 | +0.69% 1,020 | |||
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）
- 2026/03/27 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
300円（2020/03/23） - 242%（3.42倍）
1,027円（3/27）
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。
