Ｕ－ＮＥＸＴ ＨＯＬＤＩＮＧＳ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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,935 | 4,985 | 4,915 | 4,960 | +20 | +0.4% | 137,000 |
| 2024/11/20 | 5,000 | 5,030 | 4,910 | 4,940 | -35 | -0.7% | 195,300 |
| 2024/11/19 | 4,930 | 5,020 | 4,925 | 4,975 | +55 | +1.1% | 161,200 |
| 2024/11/18 | 4,915 | 4,980 | 4,890 | 4,920 | +5 | +0.1% | 196,300 |
| 2024/11/15 | 4,885 | 4,940 | 4,855 | 4,915 | +80 | +1.7% | 149,600 |
| 2024/11/14 | 4,855 | 4,855 | 4,785 | 4,835 | -50 | -1% | 147,100 |
| 2024/11/13 | 4,835 | 4,980 | 4,835 | 4,885 | +30 | +0.6% | 188,900 |
| 2024/11/12 | 4,880 | 4,940 | 4,825 | 4,855 | -20 | -0.4% | 115,500 |
| 2024/11/11 | 4,935 | 4,940 | 4,865 | 4,875 | -30 | -0.6% | 124,600 |
| 2024/11/08 | 4,820 | 4,945 | 4,795 | 4,905 | +115 | +2.4% | 217,200 |
| 2024/11/07 | 4,830 | 4,845 | 4,705 | 4,790 | -50 | -1% | 232,500 |
| 2024/11/06 | 4,840 | 4,905 | 4,815 | 4,840 | ±0 | ±0% | 179,400 |
| 2024/11/05 | 4,795 | 4,850 | 4,760 | 4,840 | +50 | +1% | 125,200 |
| 2024/11/01 | 4,810 | 4,885 | 4,785 | 4,790 | -120 | -2.4% | 154,700 |
| 2024/10/31 | 4,925 | 4,925 | 4,865 | 4,910 | +40 | +0.8% | 127,200 |
| 2024/10/30 | 4,920 | 4,920 | 4,810 | 4,870 | ±0 | ±0% | 237,800 |
| 2024/10/29 | 4,850 | 4,915 | 4,810 | 4,870 | +65 | +1.4% | 192,600 |
| 2024/10/28 | 4,640 | 4,820 | 4,635 | 4,805 | +125 | +2.7% | 206,300 |
| 2024/10/25 | 4,775 | 4,780 | 4,635 | 4,680 | -60 | -1.3% | 227,400 |
| 2024/10/24 | 4,725 | 4,760 | 4,680 | 4,740 | -60 | -1.3% | 288,200 |
| 2024/10/23 | 4,900 | 4,905 | 4,800 | 4,800 | -110 | -2.2% | 288,500 |
| 2024/10/22 | 4,975 | 5,020 | 4,880 | 4,910 | -35 | -0.7% | 245,300 |
| 2024/10/21 | 4,960 | 4,985 | 4,940 | 4,945 | -10 | -0.2% | 158,400 |
| 2024/10/18 | 4,985 | 5,060 | 4,945 | 4,955 | +25 | +0.5% | 206,600 |
| 2024/10/17 | 5,010 | 5,030 | 4,915 | 4,930 | -80 | -1.6% | 232,300 |
| 2024/10/16 | 5,010 | 5,090 | 4,945 | 5,010 | -40 | -0.8% | 349,500 |
| 2024/10/15 | 5,120 | 5,180 | 5,030 | 5,050 | -70 | -1.4% | 344,900 |
| 2024/10/11 | 5,420 | 5,500 | 5,060 | 5,120 | -100 | -1.9% | 866,700 |
| 2024/10/10 | 5,340 | 5,340 | 5,180 | 5,220 | -50 | -0.9% | 269,000 |
| 2024/10/09 | 5,300 | 5,370 | 5,240 | 5,270 | -30 | -0.6% | 208,900 |
| 2024/10/08 | 5,220 | 5,300 | 5,190 | 5,300 | +20 | +0.4% | 182,400 |
| 2024/10/07 | 5,270 | 5,350 | 5,240 | 5,280 | +60 | +1.1% | 170,800 |
| 2024/10/04 | 5,210 | 5,300 | 5,200 | 5,220 | -70 | -1.3% | 176,000 |
| 2024/10/03 | 5,380 | 5,390 | 5,260 | 5,290 | +30 | +0.6% | 140,800 |
| 2024/10/02 | 5,330 | 5,360 | 5,230 | 5,260 | -170 | -3.1% | 270,000 |
| 2024/10/01 | 5,430 | 5,470 | 5,380 | 5,430 | -50 | -0.9% | 127,300 |
| 2024/09/30 | 5,450 | 5,570 | 5,430 | 5,480 | -70 | -1.3% | 206,100 |
| 2024/09/27 | 5,600 | 5,620 | 5,470 | 5,550 | -20 | -0.4% | 206,200 |
| 2024/09/26 | 5,360 | 5,570 | 5,320 | 5,570 | +300 | +5.7% | 329,400 |
| 2024/09/25 | 5,620 | 5,660 | 5,260 | 5,270 | -420 | -7.4% | 398,400 |
| 2024/09/24 | 5,800 | 5,800 | 5,670 | 5,690 | -30 | -0.5% | 139,300 |
| 2024/09/20 | 5,680 | 5,750 | 5,550 | 5,720 | +180 | +3.2% | 305,400 |
| 2024/09/19 | 5,540 | 5,580 | 5,450 | 5,540 | -20 | -0.4% | 178,100 |
| 2024/09/18 | 5,630 | 5,680 | 5,490 | 5,560 | -50 | -0.9% | 149,100 |
| 2024/09/17 | 5,520 | 5,670 | 5,520 | 5,610 | +170 | +3.1% | 208,300 |
| 2024/09/13 | 5,620 | 5,620 | 5,400 | 5,440 | -190 | -3.4% | 174,000 |
| 2024/09/12 | 5,550 | 5,640 | 5,510 | 5,630 | +220 | +4.1% | 156,600 |
| 2024/09/11 | 5,580 | 5,580 | 5,350 | 5,410 | -210 | -3.7% | 183,100 |
| 2024/09/10 | 5,450 | 5,630 | 5,430 | 5,620 | +190 | +3.5% | 179,200 |
| 2024/09/09 | 5,350 | 5,470 | 5,320 | 5,430 | -90 | -1.6% | 234,900 |
1～
50
件表示中 / 2428件
類似銘柄と比較する
現在ご覧いただいている「Ｕ－ＮＥＸＴ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｕ－ＮＥＸＴ | 496,000円 | +10.2% | +5.9% | 0.85% | 17.86倍 | 3.64倍 |
|
旧母体ＵＳＥＮが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
| メルカリ | 206,800円 | +9.4% | +33.6% | 0.00% | 23.67倍 | 4.72倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
| ビジョナル | 794,300円 | +15.5% | +6.1% | 0.00% | 23.40倍 | 6.04倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
| ＮＳＤ | 336,000円 | +5.7% | +10.2% | 2.44% | 23.09倍 | 4.20倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| ＪＭＤＣ | 424,600円 | +32.8% | +31.8% | 0.33% | 44.76倍 | 3.85倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
市場注目の銘柄
チャート関連のコラム
