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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 4,740 | 4,760 | 4,560 | 4,575 | -165 | -3.5% | 608,300 |
| 2024/04/11 | 4,795 | 4,815 | 4,665 | 4,740 | -165 | -3.4% | 652,800 |
| 2024/04/10 | 5,250 | 5,250 | 4,870 | 4,905 | -215 | -4.2% | 1,226,200 |
| 2024/04/09 | 5,100 | 5,150 | 5,010 | 5,120 | +225 | +4.6% | 309,200 |
| 2024/04/08 | 4,870 | 4,965 | 4,825 | 4,895 | -30 | -0.6% | 164,200 |
| 2024/04/05 | 4,950 | 5,000 | 4,895 | 4,925 | -135 | -2.7% | 189,600 |
| 2024/04/04 | 5,090 | 5,120 | 5,040 | 5,060 | +10 | +0.2% | 95,600 |
| 2024/04/03 | 5,000 | 5,090 | 4,960 | 5,050 | ±0 | ±0% | 144,400 |
| 2024/04/02 | 5,120 | 5,140 | 5,020 | 5,050 | -70 | -1.4% | 167,400 |
| 2024/04/01 | 5,260 | 5,280 | 5,110 | 5,120 | -180 | -3.4% | 150,200 |
| 2024/03/29 | 5,230 | 5,320 | 5,180 | 5,300 | +130 | +2.5% | 112,900 |
| 2024/03/28 | 5,180 | 5,230 | 5,140 | 5,170 | -40 | -0.8% | 85,600 |
| 2024/03/27 | 5,190 | 5,250 | 5,170 | 5,210 | +60 | +1.2% | 132,200 |
| 2024/03/26 | 5,190 | 5,190 | 5,100 | 5,150 | -60 | -1.2% | 118,700 |
| 2024/03/25 | 5,200 | 5,250 | 5,150 | 5,210 | +40 | +0.8% | 140,500 |
| 2024/03/22 | 5,060 | 5,180 | 5,040 | 5,170 | +80 | +1.6% | 104,400 |
| 2024/03/21 | 5,160 | 5,180 | 5,060 | 5,090 | -80 | -1.5% | 231,700 |
| 2024/03/19 | 5,120 | 5,210 | 5,090 | 5,170 | +150 | +3% | 299,300 |
| 2024/03/18 | 4,940 | 5,130 | 4,850 | 5,020 | +265 | +5.6% | 447,400 |
| 2024/03/15 | 4,735 | 4,785 | 4,665 | 4,755 | -10 | -0.2% | 106,900 |
| 2024/03/14 | 4,780 | 4,790 | 4,690 | 4,765 | -65 | -1.3% | 139,700 |
| 2024/03/13 | 4,850 | 4,900 | 4,800 | 4,830 | +40 | +0.8% | 194,900 |
| 2024/03/12 | 4,665 | 4,845 | 4,610 | 4,790 | +120 | +2.6% | 179,900 |
| 2024/03/11 | 4,715 | 4,785 | 4,600 | 4,670 | -50 | -1.1% | 181,600 |
| 2024/03/08 | 4,580 | 4,810 | 4,570 | 4,720 | +165 | +3.6% | 326,600 |
| 2024/03/07 | 4,450 | 4,575 | 4,430 | 4,555 | +150 | +3.4% | 207,600 |
| 2024/03/06 | 4,375 | 4,445 | 4,330 | 4,405 | ±0 | ±0% | 104,700 |
| 2024/03/05 | 4,450 | 4,465 | 4,390 | 4,405 | -110 | -2.4% | 154,200 |
| 2024/03/04 | 4,635 | 4,690 | 4,515 | 4,515 | -120 | -2.6% | 197,600 |
| 2024/03/01 | 4,560 | 4,675 | 4,550 | 4,635 | +90 | +2% | 244,100 |
| 2024/02/29 | 4,555 | 4,580 | 4,420 | 4,545 | -25 | -0.5% | 252,900 |
| 2024/02/28 | 4,575 | 4,610 | 4,515 | 4,570 | -35 | -0.8% | 468,400 |
| 2024/02/27 | 4,625 | 4,655 | 4,555 | 4,605 | +40 | +0.9% | 950,800 |
| 2024/02/26 | 4,550 | 4,580 | 4,490 | 4,565 | +15 | +0.3% | 419,700 |
| 2024/02/22 | 4,465 | 4,585 | 4,465 | 4,550 | +100 | +2.2% | 330,500 |
| 2024/02/21 | 4,545 | 4,565 | 4,435 | 4,450 | -45 | -1% | 321,100 |
| 2024/02/20 | 4,550 | 4,580 | 4,495 | 4,495 | ±0 | ±0% | 217,100 |
| 2024/02/19 | 4,415 | 4,515 | 4,405 | 4,495 | +80 | +1.8% | 309,900 |
| 2024/02/16 | 4,380 | 4,455 | 4,350 | 4,415 | +35 | +0.8% | 173,100 |
| 2024/02/15 | 4,445 | 4,445 | 4,325 | 4,380 | -40 | -0.9% | 187,500 |
| 2024/02/14 | 4,245 | 4,430 | 4,245 | 4,420 | +150 | +3.5% | 246,700 |
| 2024/02/13 | 4,355 | 4,355 | 4,220 | 4,270 | +30 | +0.7% | 207,400 |
| 2024/02/09 | 4,265 | 4,325 | 4,240 | 4,240 | +25 | +0.6% | 195,200 |
| 2024/02/08 | 4,225 | 4,265 | 4,175 | 4,215 | +30 | +0.7% | 180,600 |
| 2024/02/07 | 4,170 | 4,215 | 4,115 | 4,185 | -10 | -0.2% | 162,800 |
| 2024/02/06 | 4,175 | 4,245 | 4,150 | 4,195 | -120 | -2.8% | 314,600 |
| 2024/02/05 | 4,335 | 4,345 | 4,265 | 4,315 | -5 | -0.1% | 188,500 |
| 2024/02/02 | 4,275 | 4,360 | 4,275 | 4,320 | +5 | +0.1% | 209,100 |
| 2024/02/01 | 4,300 | 4,330 | 4,275 | 4,315 | +10 | +0.2% | 140,600 |
| 2024/01/31 | 4,325 | 4,375 | 4,265 | 4,305 | +30 | +0.7% | 179,900 |
151～
200
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
