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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 1,151 | 1,274 | 1,114 | 1,220 | +50 | +4.3% | 518,200 |
| 2015/11/19 | 1,130 | 1,322 | 1,101 | 1,170 | +40 | +3.5% | 1,114,700 |
| 2015/11/18 | 1,097 | 1,130 | 1,087 | 1,130 | +54 | +5% | 371,500 |
| 2015/11/17 | 1,098 | 1,099 | 1,058 | 1,076 | -56 | -4.9% | 455,700 |
| 2015/11/16 | 1,210 | 1,215 | 1,102 | 1,132 | -136 | -10.7% | 214,900 |
| 2015/11/13 | 1,298 | 1,302 | 1,262 | 1,268 | -33 | -2.5% | 56,500 |
| 2015/11/12 | 1,321 | 1,322 | 1,290 | 1,301 | -21 | -1.6% | 48,400 |
| 2015/11/11 | 1,320 | 1,334 | 1,318 | 1,322 | +2 | +0.2% | 26,200 |
| 2015/11/10 | 1,300 | 1,330 | 1,292 | 1,320 | +18 | +1.4% | 29,400 |
| 2015/11/09 | 1,333 | 1,333 | 1,302 | 1,302 | -1 | -0.1% | 23,600 |
| 2015/11/06 | 1,261 | 1,308 | 1,260 | 1,303 | +28 | +2.2% | 32,600 |
| 2015/11/05 | 1,292 | 1,300 | 1,257 | 1,275 | -46 | -3.5% | 69,500 |
| 2015/11/04 | 1,349 | 1,349 | 1,310 | 1,321 | -7 | -0.5% | 42,600 |
| 2015/11/02 | 1,336 | 1,344 | 1,315 | 1,328 | -3 | -0.2% | 43,300 |
| 2015/10/30 | 1,386 | 1,392 | 1,320 | 1,331 | -58 | -4.2% | 82,200 |
| 2015/10/29 | 1,400 | 1,418 | 1,375 | 1,389 | +19 | +1.4% | 64,900 |
| 2015/10/28 | 1,350 | 1,385 | 1,345 | 1,370 | +37 | +2.8% | 37,400 |
| 2015/10/27 | 1,368 | 1,380 | 1,330 | 1,333 | -37 | -2.7% | 47,800 |
| 2015/10/26 | 1,393 | 1,404 | 1,357 | 1,370 | -21 | -1.5% | 49,400 |
| 2015/10/23 | 1,406 | 1,422 | 1,390 | 1,391 | +6 | +0.4% | 33,900 |
| 2015/10/22 | 1,426 | 1,440 | 1,378 | 1,385 | -56 | -3.9% | 62,800 |
| 2015/10/21 | 1,499 | 1,499 | 1,431 | 1,441 | -47 | -3.2% | 55,000 |
| 2015/10/20 | 1,417 | 1,488 | 1,417 | 1,488 | +78 | +5.5% | 63,500 |
| 2015/10/19 | 1,427 | 1,450 | 1,404 | 1,410 | -8 | -0.6% | 33,700 |
| 2015/10/16 | 1,427 | 1,450 | 1,414 | 1,418 | +2 | +0.1% | 30,100 |
| 2015/10/15 | 1,423 | 1,444 | 1,404 | 1,416 | -14 | -1% | 31,200 |
| 2015/10/14 | 1,492 | 1,525 | 1,412 | 1,430 | -87 | -5.7% | 90,900 |
| 2015/10/13 | 1,461 | 1,550 | 1,430 | 1,517 | +66 | +4.5% | 133,600 |
| 2015/10/09 | 1,438 | 1,464 | 1,415 | 1,451 | +17 | +1.2% | 77,300 |
| 2015/10/08 | 1,350 | 1,472 | 1,349 | 1,434 | +74 | +5.4% | 129,200 |
| 2015/10/07 | 1,330 | 1,378 | 1,299 | 1,360 | +35 | +2.6% | 53,800 |
| 2015/10/06 | 1,352 | 1,360 | 1,317 | 1,325 | +11 | +0.8% | 48,100 |
| 2015/10/05 | 1,314 | 1,343 | 1,290 | 1,314 | +15 | +1.2% | 53,000 |
| 2015/10/02 | 1,261 | 1,317 | 1,260 | 1,299 | -22 | -1.7% | 86,000 |
| 2015/10/01 | 1,340 | 1,351 | 1,318 | 1,321 | -14 | -1% | 30,300 |
| 2015/09/30 | 1,340 | 1,368 | 1,332 | 1,335 | +18 | +1.4% | 37,400 |
| 2015/09/29 | 1,400 | 1,408 | 1,315 | 1,317 | -102 | -7.2% | 42,400 |
| 2015/09/28 | 1,363 | 1,430 | 1,343 | 1,419 | +65 | +4.8% | 35,000 |
| 2015/09/25 | 1,350 | 1,395 | 1,314 | 1,354 | -13 | -1% | 49,400 |
| 2015/09/24 | 1,409 | 1,432 | 1,361 | 1,367 | -73 | -5.1% | 49,300 |
| 2015/09/18 | 1,386 | 1,447 | 1,364 | 1,440 | +37 | +2.6% | 34,600 |
| 2015/09/17 | 1,365 | 1,418 | 1,365 | 1,403 | +39 | +2.9% | 51,100 |
| 2015/09/16 | 1,421 | 1,440 | 1,351 | 1,364 | -53 | -3.7% | 62,600 |
| 2015/09/15 | 1,438 | 1,468 | 1,413 | 1,417 | -51 | -3.5% | 67,500 |
| 2015/09/14 | 1,480 | 1,533 | 1,410 | 1,468 | -9 | -0.6% | 157,200 |
| 2015/09/11 | 1,416 | 1,480 | 1,407 | 1,477 | +60 | +4.2% | 147,500 |
| 2015/09/10 | 1,374 | 1,430 | 1,352 | 1,417 | +19 | +1.4% | 145,000 |
| 2015/09/09 | 1,350 | 1,445 | 1,325 | 1,398 | +117 | +9.1% | 170,200 |
| 2015/09/08 | 1,361 | 1,385 | 1,280 | 1,281 | -63 | -4.7% | 130,000 |
| 2015/09/07 | 1,360 | 1,400 | 1,301 | 1,344 | -54 | -3.9% | 129,200 |
2201～
2250
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 | 492,500円 | +10.2% | +5.9% | 0.85% | 17.73倍 | 3.61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 | 806,600円 | +15.5% | +6.1% | 0.00% | 23.76倍 | 6.13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 | 337,000円 | +5.7% | +10.2% | 2.43% | 23.16倍 | 4.21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 | 424,500円 | +32.8% | +31.8% | 0.33% | 44.75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
