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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/26 | 4,450 | 4,510 | 4,410 | 4,430 | -45 | -1% | 271,500 |
| 2024/06/25 | 4,375 | 4,495 | 4,375 | 4,475 | +75 | +1.7% | 315,700 |
| 2024/06/24 | 4,550 | 4,625 | 4,250 | 4,400 | -280 | -6% | 777,400 |
| 2024/06/21 | 4,690 | 4,730 | 4,675 | 4,680 | -25 | -0.5% | 116,500 |
| 2024/06/20 | 4,725 | 4,765 | 4,685 | 4,705 | -40 | -0.8% | 95,900 |
| 2024/06/19 | 4,735 | 4,800 | 4,725 | 4,745 | -15 | -0.3% | 121,000 |
| 2024/06/18 | 4,710 | 4,805 | 4,710 | 4,760 | +60 | +1.3% | 124,600 |
| 2024/06/17 | 4,820 | 4,825 | 4,645 | 4,700 | -55 | -1.2% | 222,800 |
| 2024/06/14 | 4,680 | 4,760 | 4,680 | 4,755 | +65 | +1.4% | 126,000 |
| 2024/06/13 | 4,745 | 4,765 | 4,685 | 4,690 | -45 | -1% | 77,700 |
| 2024/06/12 | 4,750 | 4,780 | 4,670 | 4,735 | -40 | -0.8% | 164,300 |
| 2024/06/11 | 4,790 | 4,805 | 4,735 | 4,775 | ±0 | ±0% | 109,200 |
151～
200
件表示中 / 2516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 | 174,400円 | +10.2% | +5.9% | 0.80% | 18.84倍 | 3.84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 |
| スカパーＪＳＡ | 113,800円 | +1.8% | +2.5% | 2.37% | 16.97倍 | 1.17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 |
| ＧＭＯ | 297,300円 | +6.3% | +28.0% | 1.51% | 17.16倍 | 3.58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 |
| ビジョナル | 760,900円 | +15.5% | +6.1% | 0.00% | 22.46倍 | 5.15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 |
| ＳＨＩＦＴ | 109,500円 | +17.5% | +25.5% | 0.00% | 36.48倍 | 8.56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 |
市場注目の銘柄
チャート関連のコラム
