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 |
---|---|---|---|---|---|---|---|
2025/04/22 | 2,033 | 2,095 | 2,033 | 2,086 | +53 | +2.6% | 688,900 |
2025/04/21 | 2,010 | 2,048 | 2,010 | 2,033 | +23 | +1.1% | 404,400 |
2025/04/18 | 1,948 | 2,018 | 1,948 | 2,010 | +76 | +3.9% | 671,400 |
2025/04/17 | 1,945 | 1,972 | 1,910 | 1,934 | +9 | +0.5% | 426,800 |
2025/04/16 | 1,914 | 1,931 | 1,892 | 1,925 | +15 | +0.8% | 407,100 |
2025/04/15 | 1,916 | 1,917 | 1,884 | 1,910 | -6 | -0.3% | 398,200 |
2025/04/14 | 1,843 | 1,932 | 1,826 | 1,916 | +74 | +4% | 899,800 |
2025/04/11 | 1,764 | 1,844 | 1,736 | 1,842 | +6 | +0.3% | 1,049,100 |
2025/04/10 | 1,810 | 1,836 | 1,777 | 1,836 | +95 | +5.5% | 664,100 |
2025/04/09 | 1,742 | 1,759 | 1,721 | 1,741 | -11 | -0.6% | 481,600 |
2025/04/08 | 1,718 | 1,757 | 1,712 | 1,752 | +101 | +6.1% | 571,300 |
2025/04/07 | 1,624 | 1,715 | 1,620 | 1,651 | -93 | -5.3% | 1,055,500 |
2025/04/04 | 1,746 | 1,777 | 1,721 | 1,744 | -7 | -0.4% | 782,900 |
2025/04/03 | 1,700 | 1,752 | 1,699 | 1,751 | -2 | -0.1% | 346,800 |
2025/04/02 | 1,750 | 1,757 | 1,725 | 1,753 | -5 | -0.3% | 336,500 |
2025/04/01 | 1,769 | 1,784 | 1,758 | 1,758 | -1 | -0.1% | 259,500 |
2025/03/31 | 1,794 | 1,794 | 1,751 | 1,759 | -59 | -3.2% | 543,500 |
2025/03/28 | 1,805 | 1,827 | 1,801 | 1,818 | -2 | -0.1% | 316,100 |
2025/03/27 | 1,814 | 1,823 | 1,800 | 1,820 | +16 | +0.9% | 442,000 |
2025/03/26 | 1,766 | 1,815 | 1,766 | 1,804 | +49 | +2.8% | 580,700 |
2025/03/25 | 1,732 | 1,759 | 1,732 | 1,755 | +24 | +1.4% | 299,200 |
2025/03/24 | 1,751 | 1,753 | 1,728 | 1,731 | -10 | -0.6% | 201,800 |
2025/03/21 | 1,735 | 1,751 | 1,733 | 1,741 | ±0 | ±0% | 225,100 |
2025/03/19 | 1,740 | 1,760 | 1,736 | 1,741 | +10 | +0.6% | 274,300 |
2025/03/18 | 1,716 | 1,738 | 1,710 | 1,731 | +15 | +0.9% | 364,900 |
2025/03/17 | 1,703 | 1,724 | 1,702 | 1,716 | +28 | +1.7% | 280,900 |
2025/03/14 | 1,696 | 1,714 | 1,688 | 1,688 | -9 | -0.5% | 335,500 |
2025/03/13 | 1,710 | 1,726 | 1,684 | 1,697 | +12 | +0.7% | 524,800 |
2025/03/12 | 1,650 | 1,710 | 1,646 | 1,685 | +28 | +1.7% | 516,600 |
2025/03/11 | 1,651 | 1,662 | 1,630 | 1,657 | -13 | -0.8% | 451,700 |
2025/03/10 | 1,685 | 1,696 | 1,666 | 1,670 | -18 | -1.1% | 384,200 |
2025/03/07 | 1,700 | 1,724 | 1,685 | 1,688 | -35 | -2% | 505,400 |
2025/03/06 | 1,728 | 1,740 | 1,720 | 1,723 | +6 | +0.3% | 283,100 |
2025/03/05 | 1,737 | 1,744 | 1,712 | 1,717 | -20 | -1.2% | 421,000 |
2025/03/04 | 1,765 | 1,770 | 1,715 | 1,737 | -51 | -2.9% | 572,600 |
2025/03/03 | 1,785 | 1,814 | 1,771 | 1,788 | +3 | +0.2% | 383,600 |
2025/02/28 | 1,816 | 1,823 | 1,775 | 1,785 | -17 | -0.9% | 686,800 |
2025/02/27 | 1,766 | 1,822 | 1,755 | 1,802 | +22 | +1.2% | 1,509,300 |
2025/02/26 | 1,810 | 1,810 | 1,766 | 1,780 | -11 | -0.6% | 2,261,600 |
2025/02/25 | 1,804 | 1,811 | 1,777 | 1,791 | -8 | -0.4% | 1,781,700 |
2025/02/21 | 1,804 | 1,827 | 1,799 | 1,799 | -5 | -0.3% | 1,003,600 |
2025/02/20 | 1,820 | 1,832 | 1,799 | 1,804 | -32 | -1.7% | 872,000 |
2025/02/19 | 1,861 | 1,865 | 1,821 | 1,836 | -9 | -0.5% | 588,800 |
2025/02/18 | 1,830 | 1,858 | 1,812 | 1,845 | +41 | +2.3% | 686,200 |
2025/02/17 | 1,800 | 1,818 | 1,798 | 1,804 | -8 | -0.4% | 682,300 |
2025/02/14 | 1,836 | 1,842 | 1,799 | 1,812 | -14 | -0.8% | 761,900 |
2025/02/13 | 1,832 | 1,846 | 1,823 | 1,826 | -6 | -0.3% | 493,300 |
2025/02/12 | 1,820 | 1,833 | 1,809 | 1,832 | +2 | +0.1% | 438,300 |
2025/02/10 | 1,795 | 1,851 | 1,795 | 1,830 | +38 | +2.1% | 530,900 |
2025/02/07 | 1,840 | 1,851 | 1,788 | 1,792 | -43 | -2.3% | 556,100 |
51~
100
件表示中 / 2578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 | 225,600円 | +10.2% | +5.9% | 0.62% | 24.37倍 | 4.53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 | 261,100円 | +6.7% | +33.6% | 0.00% | 29.95倍 | 5.34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 | 1,064,500円 | +20.2% | +14.2% | 0.00% | 29.61倍 | 7.26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 |
スカパーJSA | 135,300円 | +3.1% | +15.4% | 2.81% | 18.26倍 | 1.36倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー!」等のメディア事業が2本柱 |
ラクス | 220,200円 | +21.5% | +46.8% | 0.30% | 33.96倍 | 18.07倍 |
|
「楽楽精算」「楽楽明細」軸に各種クラウドサービスが事業拡大を牽引。IT人材派遣は譲渡方針 |
市場注目の銘柄
チャート関連のコラム