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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,455 | 3,570 | 3,395 | 3,570 | +220 | +6.6% | 335,600 |
| 2021/10/29 | 3,410 | 3,470 | 3,340 | 3,350 | -95 | -2.8% | 342,700 |
| 2021/10/28 | 3,285 | 3,460 | 3,210 | 3,445 | +160 | +4.9% | 407,400 |
| 2021/10/27 | 3,390 | 3,425 | 3,275 | 3,285 | -70 | -2.1% | 311,500 |
| 2021/10/26 | 3,230 | 3,365 | 3,230 | 3,355 | +145 | +4.5% | 241,900 |
| 2021/10/25 | 3,215 | 3,275 | 3,170 | 3,210 | -45 | -1.4% | 213,400 |
| 2021/10/22 | 3,135 | 3,320 | 3,080 | 3,255 | +145 | +4.7% | 499,700 |
| 2021/10/21 | 3,010 | 3,200 | 3,010 | 3,110 | +190 | +6.5% | 689,100 |
| 2021/10/20 | 3,070 | 3,080 | 2,914 | 2,920 | -95 | -3.2% | 410,500 |
| 2021/10/19 | 3,025 | 3,055 | 2,990 | 3,015 | +20 | +0.7% | 380,500 |
| 2021/10/18 | 3,080 | 3,125 | 2,960 | 2,995 | -135 | -4.3% | 679,900 |
| 2021/10/15 | 3,255 | 3,280 | 3,100 | 3,130 | -455 | -12.7% | 1,038,500 |
| 2021/10/14 | 3,480 | 3,630 | 3,450 | 3,585 | +140 | +4.1% | 408,900 |
| 2021/10/13 | 3,425 | 3,475 | 3,380 | 3,445 | +20 | +0.6% | 208,100 |
| 2021/10/12 | 3,400 | 3,460 | 3,355 | 3,425 | +50 | +1.5% | 256,000 |
| 2021/10/11 | 3,195 | 3,380 | 3,160 | 3,375 | +130 | +4% | 197,400 |
| 2021/10/08 | 3,185 | 3,315 | 3,140 | 3,245 | +30 | +0.9% | 260,200 |
| 2021/10/07 | 3,215 | 3,330 | 3,210 | 3,215 | -45 | -1.4% | 202,900 |
| 2021/10/06 | 3,280 | 3,410 | 3,235 | 3,260 | +25 | +0.8% | 435,300 |
| 2021/10/05 | 3,200 | 3,320 | 3,170 | 3,235 | -80 | -2.4% | 387,200 |
| 2021/10/04 | 3,535 | 3,550 | 3,270 | 3,315 | -275 | -7.7% | 493,700 |
| 2021/10/01 | 3,480 | 3,680 | 3,435 | 3,590 | +95 | +2.7% | 340,800 |
| 2021/09/30 | 3,470 | 3,530 | 3,410 | 3,495 | -35 | -1% | 229,900 |
| 2021/09/29 | 3,480 | 3,550 | 3,410 | 3,530 | -15 | -0.4% | 472,800 |
| 2021/09/28 | 3,690 | 3,730 | 3,510 | 3,545 | -195 | -5.2% | 398,500 |
| 2021/09/27 | 3,755 | 3,790 | 3,660 | 3,740 | -45 | -1.2% | 283,800 |
| 2021/09/24 | 3,790 | 3,845 | 3,685 | 3,785 | +60 | +1.6% | 259,500 |
| 2021/09/22 | 3,670 | 3,760 | 3,650 | 3,725 | +5 | +0.1% | 290,600 |
| 2021/09/21 | 3,665 | 3,755 | 3,615 | 3,720 | -85 | -2.2% | 472,600 |
| 2021/09/17 | 3,665 | 3,925 | 3,655 | 3,805 | +55 | +1.5% | 916,800 |
| 2021/09/16 | 3,885 | 3,940 | 3,740 | 3,750 | -45 | -1.2% | 529,400 |
| 2021/09/15 | 3,610 | 3,825 | 3,585 | 3,795 | +140 | +3.8% | 348,200 |
| 2021/09/14 | 3,685 | 3,720 | 3,520 | 3,655 | -35 | -0.9% | 368,500 |
| 2021/09/13 | 3,610 | 3,755 | 3,610 | 3,690 | +120 | +3.4% | 378,500 |
| 2021/09/10 | 3,450 | 3,580 | 3,430 | 3,570 | +180 | +5.3% | 344,700 |
| 2021/09/09 | 3,300 | 3,420 | 3,245 | 3,390 | +100 | +3% | 286,900 |
| 2021/09/08 | 3,220 | 3,320 | 3,220 | 3,290 | +75 | +2.3% | 221,300 |
| 2021/09/07 | 3,135 | 3,220 | 3,115 | 3,215 | +95 | +3% | 183,400 |
| 2021/09/06 | 3,145 | 3,190 | 3,080 | 3,120 | +35 | +1.1% | 212,900 |
| 2021/09/03 | 3,050 | 3,110 | 2,976 | 3,085 | -35 | -1.1% | 298,200 |
| 2021/09/02 | 3,105 | 3,120 | 3,035 | 3,120 | +30 | +1% | 162,400 |
| 2021/09/01 | 3,055 | 3,150 | 3,030 | 3,090 | +5 | +0.2% | 276,600 |
| 2021/08/31 | 2,961 | 3,100 | 2,931 | 3,085 | +141 | +4.8% | 485,000 |
| 2021/08/30 | 2,833 | 2,960 | 2,833 | 2,944 | +140 | +5% | 724,000 |
| 2021/08/27 | 2,846 | 2,846 | 2,774 | 2,804 | -57 | -2% | 717,800 |
| 2021/08/26 | 2,880 | 2,940 | 2,831 | 2,861 | -31 | -1.1% | 353,800 |
| 2021/08/25 | 2,885 | 2,908 | 2,825 | 2,892 | -13 | -0.4% | 335,600 |
| 2021/08/24 | 2,876 | 2,949 | 2,860 | 2,905 | +63 | +2.2% | 466,600 |
| 2021/08/23 | 2,784 | 2,880 | 2,756 | 2,842 | +85 | +3.1% | 494,100 |
| 2021/08/20 | 2,718 | 2,764 | 2,701 | 2,757 | +56 | +2.1% | 321,300 |
751～
800
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
