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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 2,951 | 2,993 | 2,887 | 2,966 | +8 | +0.3% | 251,200 |
| 2022/01/14 | 3,055 | 3,070 | 2,878 | 2,958 | -142 | -4.6% | 621,200 |
| 2022/01/13 | 2,972 | 3,220 | 2,940 | 3,100 | +228 | +7.9% | 1,028,600 |
| 2022/01/12 | 2,914 | 2,930 | 2,811 | 2,872 | +35 | +1.2% | 388,000 |
| 2022/01/11 | 2,825 | 2,878 | 2,809 | 2,837 | +25 | +0.9% | 233,300 |
| 2022/01/07 | 2,749 | 2,826 | 2,720 | 2,812 | +75 | +2.7% | 565,500 |
| 2022/01/06 | 2,800 | 2,843 | 2,706 | 2,737 | -113 | -4% | 459,500 |
| 2022/01/05 | 2,965 | 2,985 | 2,849 | 2,850 | -131 | -4.4% | 339,100 |
| 2022/01/04 | 3,025 | 3,035 | 2,935 | 2,981 | -24 | -0.8% | 251,400 |
| 2021/12/30 | 2,984 | 3,020 | 2,961 | 3,005 | +11 | +0.4% | 289,900 |
| 2021/12/29 | 2,984 | 3,015 | 2,976 | 2,994 | -36 | -1.2% | 128,000 |
| 2021/12/28 | 3,015 | 3,040 | 3,000 | 3,030 | +25 | +0.8% | 94,000 |
| 2021/12/27 | 3,005 | 3,020 | 2,961 | 3,005 | -5 | -0.2% | 187,000 |
| 2021/12/24 | 3,015 | 3,060 | 3,000 | 3,010 | ±0 | ±0% | 132,200 |
| 2021/12/23 | 3,090 | 3,090 | 3,005 | 3,010 | -60 | -2% | 124,500 |
| 2021/12/22 | 3,085 | 3,135 | 3,045 | 3,070 | +25 | +0.8% | 194,700 |
| 2021/12/21 | 3,010 | 3,080 | 2,941 | 3,045 | +54 | +1.8% | 174,300 |
| 2021/12/20 | 3,020 | 3,070 | 2,973 | 2,991 | -14 | -0.5% | 179,800 |
| 2021/12/17 | 3,000 | 3,060 | 2,972 | 3,005 | -60 | -2% | 206,600 |
| 2021/12/16 | 3,210 | 3,215 | 3,045 | 3,065 | -85 | -2.7% | 222,300 |
| 2021/12/15 | 3,070 | 3,155 | 3,060 | 3,150 | +200 | +6.8% | 248,400 |
| 2021/12/14 | 2,961 | 3,000 | 2,925 | 2,950 | -70 | -2.3% | 200,100 |
| 2021/12/13 | 3,010 | 3,075 | 2,985 | 3,020 | +30 | +1% | 125,500 |
| 2021/12/10 | 3,075 | 3,075 | 2,984 | 2,990 | -140 | -4.5% | 258,500 |
| 2021/12/09 | 3,205 | 3,230 | 3,100 | 3,130 | -105 | -3.2% | 157,700 |
| 2021/12/08 | 3,290 | 3,315 | 3,235 | 3,235 | +45 | +1.4% | 123,300 |
| 2021/12/07 | 3,150 | 3,195 | 3,125 | 3,190 | +105 | +3.4% | 120,700 |
| 2021/12/06 | 3,165 | 3,165 | 3,070 | 3,085 | -130 | -4% | 132,400 |
| 2021/12/03 | 3,100 | 3,215 | 3,055 | 3,215 | +115 | +3.7% | 117,900 |
| 2021/12/02 | 3,150 | 3,165 | 3,085 | 3,100 | -100 | -3.1% | 169,200 |
| 2021/12/01 | 3,230 | 3,235 | 3,085 | 3,200 | -35 | -1.1% | 120,300 |
| 2021/11/30 | 3,325 | 3,350 | 3,215 | 3,235 | -40 | -1.2% | 245,000 |
| 2021/11/29 | 3,135 | 3,365 | 3,125 | 3,275 | +65 | +2% | 324,000 |
| 2021/11/26 | 3,205 | 3,235 | 3,160 | 3,210 | -65 | -2% | 179,800 |
| 2021/11/25 | 3,335 | 3,400 | 3,265 | 3,275 | -95 | -2.8% | 150,100 |
| 2021/11/24 | 3,485 | 3,485 | 3,330 | 3,370 | -185 | -5.2% | 262,500 |
| 2021/11/22 | 3,495 | 3,575 | 3,450 | 3,555 | +65 | +1.9% | 137,300 |
| 2021/11/19 | 3,515 | 3,530 | 3,455 | 3,490 | -60 | -1.7% | 111,600 |
| 2021/11/18 | 3,600 | 3,625 | 3,520 | 3,550 | -70 | -1.9% | 109,200 |
| 2021/11/17 | 3,755 | 3,760 | 3,620 | 3,620 | -120 | -3.2% | 99,500 |
| 2021/11/16 | 3,750 | 3,775 | 3,690 | 3,740 | -10 | -0.3% | 107,000 |
| 2021/11/15 | 3,790 | 3,815 | 3,710 | 3,750 | +80 | +2.2% | 145,000 |
| 2021/11/12 | 3,635 | 3,700 | 3,620 | 3,670 | +105 | +2.9% | 120,100 |
| 2021/11/11 | 3,480 | 3,600 | 3,480 | 3,565 | +85 | +2.4% | 125,500 |
| 2021/11/10 | 3,500 | 3,560 | 3,470 | 3,480 | -60 | -1.7% | 152,300 |
| 2021/11/09 | 3,590 | 3,650 | 3,470 | 3,540 | -60 | -1.7% | 231,500 |
| 2021/11/08 | 3,725 | 3,725 | 3,555 | 3,600 | -155 | -4.1% | 234,400 |
| 2021/11/05 | 3,740 | 3,760 | 3,675 | 3,755 | +55 | +1.5% | 256,600 |
| 2021/11/04 | 3,630 | 3,700 | 3,595 | 3,700 | +90 | +2.5% | 187,400 |
| 2021/11/02 | 3,555 | 3,700 | 3,530 | 3,610 | +40 | +1.1% | 268,500 |
701～
750
件表示中 / 2429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 | 494,000円 | +10.2% | +5.9% | 0.85% | 17.79倍 | 3.63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 | 209,700円 | +9.4% | +33.6% | 0.00% | 23.99倍 | 4.79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 | 798,300円 | +15.5% | +6.1% | 0.00% | 23.52倍 | 6.07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 | 337,100円 | +5.7% | +10.2% | 2.43% | 23.17倍 | 4.21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 |
| ＧＭＯ | 257,600円 | +4.4% | +4.5% | 1.80% | 16.85倍 | 3.02倍 |
|
上場子会社９社を持つ総合ネットグループ。インフラ、金融が中核。暗号資産、広告メディアも |
市場注目の銘柄
チャート関連のコラム
