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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 3,250 | 3,320 | 3,245 | 3,290 | -5 | -0.2% | 149,600 |
| 2023/08/03 | 3,235 | 3,320 | 3,225 | 3,295 | +25 | +0.8% | 237,600 |
| 2023/08/02 | 3,285 | 3,325 | 3,255 | 3,270 | -35 | -1.1% | 150,100 |
| 2023/08/01 | 3,290 | 3,310 | 3,245 | 3,305 | +20 | +0.6% | 149,500 |
| 2023/07/31 | 3,300 | 3,325 | 3,270 | 3,285 | +35 | +1.1% | 192,500 |
| 2023/07/28 | 3,205 | 3,280 | 3,165 | 3,250 | +15 | +0.5% | 294,300 |
| 2023/07/27 | 3,265 | 3,285 | 3,230 | 3,235 | -55 | -1.7% | 213,900 |
| 2023/07/26 | 3,360 | 3,370 | 3,275 | 3,290 | -100 | -2.9% | 222,900 |
| 2023/07/25 | 3,365 | 3,450 | 3,365 | 3,390 | +20 | +0.6% | 162,900 |
| 2023/07/24 | 3,330 | 3,390 | 3,325 | 3,370 | +50 | +1.5% | 122,300 |
| 2023/07/21 | 3,345 | 3,350 | 3,310 | 3,320 | -55 | -1.6% | 151,700 |
| 2023/07/20 | 3,425 | 3,430 | 3,335 | 3,375 | +10 | +0.3% | 192,000 |
| 2023/07/19 | 3,490 | 3,510 | 3,345 | 3,365 | -130 | -3.7% | 265,200 |
| 2023/07/18 | 3,510 | 3,530 | 3,430 | 3,495 | -80 | -2.2% | 355,600 |
| 2023/07/14 | 3,520 | 3,575 | 3,480 | 3,575 | +75 | +2.1% | 312,200 |
| 2023/07/13 | 3,400 | 3,540 | 3,400 | 3,500 | +140 | +4.2% | 355,500 |
| 2023/07/12 | 3,465 | 3,510 | 3,350 | 3,360 | -130 | -3.7% | 342,900 |
| 2023/07/11 | 3,690 | 3,730 | 3,420 | 3,490 | +110 | +3.3% | 1,457,800 |
| 2023/07/10 | 3,305 | 3,400 | 3,285 | 3,380 | +55 | +1.7% | 330,400 |
| 2023/07/07 | 3,215 | 3,345 | 3,205 | 3,325 | +40 | +1.2% | 154,000 |
| 2023/07/06 | 3,250 | 3,315 | 3,235 | 3,285 | -10 | -0.3% | 131,300 |
| 2023/07/05 | 3,290 | 3,305 | 3,250 | 3,295 | -40 | -1.2% | 132,000 |
| 2023/07/04 | 3,320 | 3,345 | 3,270 | 3,335 | -10 | -0.3% | 97,000 |
| 2023/07/03 | 3,365 | 3,430 | 3,320 | 3,345 | -30 | -0.9% | 155,900 |
| 2023/06/30 | 3,320 | 3,385 | 3,315 | 3,375 | +55 | +1.7% | 127,000 |
| 2023/06/29 | 3,365 | 3,385 | 3,295 | 3,320 | -35 | -1% | 85,700 |
| 2023/06/28 | 3,320 | 3,355 | 3,230 | 3,355 | +95 | +2.9% | 154,800 |
| 2023/06/27 | 3,170 | 3,260 | 3,155 | 3,260 | +35 | +1.1% | 176,900 |
| 2023/06/26 | 3,345 | 3,345 | 3,200 | 3,225 | -140 | -4.2% | 278,200 |
| 2023/06/23 | 3,480 | 3,490 | 3,340 | 3,365 | -100 | -2.9% | 149,900 |
| 2023/06/22 | 3,485 | 3,505 | 3,435 | 3,465 | -15 | -0.4% | 95,600 |
| 2023/06/21 | 3,545 | 3,550 | 3,455 | 3,480 | -70 | -2% | 170,000 |
| 2023/06/20 | 3,525 | 3,555 | 3,520 | 3,550 | ±0 | ±0% | 115,600 |
| 2023/06/19 | 3,475 | 3,565 | 3,460 | 3,550 | +90 | +2.6% | 180,400 |
| 2023/06/16 | 3,460 | 3,475 | 3,405 | 3,460 | +20 | +0.6% | 181,100 |
| 2023/06/15 | 3,445 | 3,475 | 3,435 | 3,440 | -20 | -0.6% | 76,000 |
| 2023/06/14 | 3,475 | 3,490 | 3,435 | 3,460 | -10 | -0.3% | 130,500 |
| 2023/06/13 | 3,400 | 3,490 | 3,380 | 3,470 | +70 | +2.1% | 247,800 |
| 2023/06/12 | 3,330 | 3,400 | 3,310 | 3,400 | +85 | +2.6% | 128,900 |
| 2023/06/09 | 3,330 | 3,335 | 3,290 | 3,315 | +40 | +1.2% | 111,900 |
| 2023/06/08 | 3,280 | 3,315 | 3,250 | 3,275 | +10 | +0.3% | 113,500 |
| 2023/06/07 | 3,370 | 3,370 | 3,260 | 3,265 | -100 | -3% | 140,400 |
| 2023/06/06 | 3,345 | 3,380 | 3,320 | 3,365 | -5 | -0.1% | 88,600 |
| 2023/06/05 | 3,290 | 3,385 | 3,250 | 3,370 | +120 | +3.7% | 269,900 |
| 2023/06/02 | 3,215 | 3,250 | 3,195 | 3,250 | +35 | +1.1% | 113,200 |
| 2023/06/01 | 3,225 | 3,255 | 3,195 | 3,215 | -40 | -1.2% | 101,900 |
| 2023/05/31 | 3,215 | 3,260 | 3,180 | 3,255 | -10 | -0.3% | 319,400 |
| 2023/05/30 | 3,210 | 3,265 | 3,185 | 3,265 | +35 | +1.1% | 136,500 |
| 2023/05/29 | 3,265 | 3,280 | 3,225 | 3,230 | -5 | -0.2% | 105,900 |
| 2023/05/26 | 3,220 | 3,285 | 3,180 | 3,235 | +20 | +0.6% | 203,300 |
501～
550
件表示中 / 2610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 | 216,500円 | +10.2% | +5.9% | 0.65% | 23.39倍 | 4.34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 |
| ＳＨＩＦＴ | 156,500円 | +17.5% | +34.8% | 0.00% | 52.15倍 | 11.51倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| 東 映 | 532,000円 | -4.3% | -16.2% | 0.23% | 22.93倍 | 1.26倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
| メルカリ | 225,300円 | +6.4% | +3.0% | 0.00% | 18.55倍 | 3.74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 |
| マネフォワード | 641,100円 | +22.6% | - | 0.00% | - | 9.81倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
市場注目の銘柄
チャート関連のコラム
