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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 5,640 | 5,650 | 5,480 | 5,520 | -120 | -2.1% | 178,500 |
| 2024/09/05 | 5,570 | 5,720 | 5,550 | 5,640 | +40 | +0.7% | 171,800 |
| 2024/09/04 | 5,620 | 5,740 | 5,560 | 5,600 | -200 | -3.4% | 215,800 |
| 2024/09/03 | 5,600 | 5,800 | 5,570 | 5,800 | +250 | +4.5% | 241,800 |
| 2024/09/02 | 5,600 | 5,640 | 5,530 | 5,550 | -110 | -1.9% | 250,000 |
| 2024/08/30 | 5,740 | 5,770 | 5,600 | 5,660 | -130 | -2.2% | 307,400 |
| 2024/08/29 | 5,610 | 5,800 | 5,530 | 5,790 | +200 | +3.6% | 752,200 |
| 2024/08/28 | 5,660 | 5,720 | 5,530 | 5,590 | -50 | -0.9% | 1,139,800 |
| 2024/08/27 | 5,600 | 5,680 | 5,550 | 5,640 | +140 | +2.5% | 415,600 |
| 2024/08/26 | 5,400 | 5,530 | 5,370 | 5,500 | +100 | +1.9% | 577,900 |
| 2024/08/23 | 5,320 | 5,400 | 5,260 | 5,400 | +10 | +0.2% | 363,200 |
| 2024/08/22 | 5,350 | 5,440 | 5,340 | 5,390 | +80 | +1.5% | 440,800 |
| 2024/08/21 | 5,360 | 5,430 | 5,290 | 5,310 | -120 | -2.2% | 260,600 |
| 2024/08/20 | 5,350 | 5,450 | 5,300 | 5,430 | +170 | +3.2% | 305,600 |
| 2024/08/19 | 5,290 | 5,370 | 5,230 | 5,260 | -40 | -0.8% | 386,100 |
| 2024/08/16 | 5,130 | 5,300 | 5,040 | 5,300 | +340 | +6.9% | 441,600 |
| 2024/08/15 | 5,000 | 5,020 | 4,930 | 4,960 | +10 | +0.2% | 251,900 |
| 2024/08/14 | 4,990 | 5,000 | 4,910 | 4,950 | -20 | -0.4% | 218,800 |
| 2024/08/13 | 4,880 | 4,970 | 4,865 | 4,970 | +90 | +1.8% | 272,400 |
| 2024/08/09 | 4,880 | 4,910 | 4,820 | 4,880 | +140 | +3% | 352,900 |
| 2024/08/08 | 4,735 | 4,890 | 4,715 | 4,740 | -60 | -1.3% | 348,400 |
| 2024/08/07 | 4,575 | 4,865 | 4,525 | 4,800 | +205 | +4.5% | 345,400 |
| 2024/08/06 | 4,440 | 4,625 | 4,425 | 4,595 | +365 | +8.6% | 491,400 |
| 2024/08/05 | 4,435 | 4,510 | 4,215 | 4,230 | -485 | -10.3% | 659,900 |
| 2024/08/02 | 4,830 | 4,865 | 4,715 | 4,715 | -245 | -4.9% | 372,200 |
| 2024/08/01 | 5,120 | 5,120 | 4,930 | 4,960 | -200 | -3.9% | 293,500 |
| 2024/07/31 | 5,150 | 5,180 | 5,060 | 5,160 | +20 | +0.4% | 290,100 |
| 2024/07/30 | 5,100 | 5,150 | 5,020 | 5,140 | +90 | +1.8% | 317,700 |
| 2024/07/29 | 4,835 | 5,050 | 4,780 | 5,050 | +185 | +3.8% | 427,600 |
| 2024/07/26 | 4,760 | 4,965 | 4,720 | 4,865 | +125 | +2.6% | 499,000 |
| 2024/07/25 | 4,595 | 4,795 | 4,575 | 4,740 | +145 | +3.2% | 576,100 |
| 2024/07/24 | 4,450 | 4,620 | 4,410 | 4,595 | +255 | +5.9% | 612,700 |
| 2024/07/23 | 4,320 | 4,415 | 4,315 | 4,340 | +5 | +0.1% | 243,800 |
| 2024/07/22 | 4,350 | 4,375 | 4,265 | 4,335 | -5 | -0.1% | 193,400 |
| 2024/07/19 | 4,425 | 4,425 | 4,320 | 4,340 | -85 | -1.9% | 171,700 |
| 2024/07/18 | 4,420 | 4,445 | 4,380 | 4,425 | +10 | +0.2% | 156,700 |
| 2024/07/17 | 4,410 | 4,505 | 4,385 | 4,415 | +15 | +0.3% | 302,200 |
| 2024/07/16 | 4,330 | 4,480 | 4,305 | 4,400 | +140 | +3.3% | 455,800 |
| 2024/07/12 | 4,265 | 4,330 | 4,245 | 4,260 | -40 | -0.9% | 366,600 |
| 2024/07/11 | 4,245 | 4,350 | 4,200 | 4,300 | -15 | -0.3% | 648,800 |
| 2024/07/10 | 4,255 | 4,330 | 4,235 | 4,315 | +95 | +2.3% | 787,000 |
| 2024/07/09 | 4,570 | 4,575 | 4,200 | 4,220 | -380 | -8.3% | 2,120,800 |
| 2024/07/08 | 4,570 | 4,630 | 4,555 | 4,600 | ±0 | ±0% | 323,700 |
| 2024/07/05 | 4,630 | 4,680 | 4,560 | 4,600 | -55 | -1.2% | 231,700 |
| 2024/07/04 | 4,720 | 4,745 | 4,650 | 4,655 | ±0 | ±0% | 194,900 |
| 2024/07/03 | 4,555 | 4,670 | 4,555 | 4,655 | +105 | +2.3% | 251,600 |
| 2024/07/02 | 4,440 | 4,635 | 4,440 | 4,550 | +110 | +2.5% | 228,300 |
| 2024/07/01 | 4,430 | 4,505 | 4,410 | 4,440 | -60 | -1.3% | 236,200 |
| 2024/06/28 | 4,490 | 4,530 | 4,475 | 4,500 | +10 | +0.2% | 168,100 |
| 2024/06/27 | 4,415 | 4,585 | 4,410 | 4,490 | +60 | +1.4% | 259,100 |
51～
100
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
