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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 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 |
| 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 |
901～
950
件表示中 / 2611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 | 215,000円 | +10.2% | +5.9% | 0.65% | 23.22倍 | 4.31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 |
| ＧＭＯ | 390,300円 | +6.3% | +28.0% | 1.47% | 22.05倍 | 4.59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 |
| ＳＨＩＦＴ | 157,100円 | +17.5% | +34.8% | 0.00% | 52.35倍 | 11.55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 | 525,000円 | -4.3% | -16.2% | 0.23% | 22.62倍 | 1.24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 | 228,600円 | +6.4% | +3.0% | 0.00% | 18.82倍 | 3.79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 |
市場注目の銘柄
チャート関連のコラム
