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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 1,513 | 1,537 | 1,357 | 1,398 | -137 | -8.9% | 204,800 |
| 2015/09/03 | 1,561 | 1,580 | 1,502 | 1,535 | +44 | +3% | 94,500 |
| 2015/09/02 | 1,455 | 1,561 | 1,453 | 1,491 | -41 | -2.7% | 137,300 |
| 2015/09/01 | 1,680 | 1,689 | 1,530 | 1,532 | -184 | -10.7% | 264,600 |
| 2015/08/31 | 1,615 | 1,730 | 1,614 | 1,716 | +101 | +6.3% | 222,300 |
| 2015/08/28 | 1,640 | 1,679 | 1,600 | 1,615 | -15 | -0.9% | 186,400 |
| 2015/08/27 | 1,557 | 1,645 | 1,556 | 1,630 | +33.3 | +2.1% | 367,800 |
| 2015/08/26 | 1,481.7 | 1,603.3 | 1,480 | 1,596.7 | +91.7 | +6.1% | 463,800 |
| 2015/08/25 | 1,573.3 | 1,730 | 1,413.3 | 1,505 | -115 | -7.1% | 789,000 |
| 2015/08/24 | 1,873.3 | 2,033.3 | 1,620 | 1,620 | -333.3 | -17.1% | 801,300 |
| 2015/08/21 | 1,956.7 | 2,040 | 1,933.3 | 1,953.3 | -103.4 | -5% | 176,700 |
| 2015/08/20 | 2,120 | 2,120 | 2,056.7 | 2,056.7 | -50 | -2.4% | 56,400 |
| 2015/08/19 | 2,066.7 | 2,120 | 2,003.3 | 2,106.7 | +66.7 | +3.3% | 256,800 |
| 2015/08/18 | 2,123.3 | 2,133.3 | 2,040 | 2,040 | -76.7 | -3.6% | 162,900 |
| 2015/08/17 | 2,166.7 | 2,230 | 2,076.7 | 2,116.7 | -113.3 | -5.1% | 147,000 |
| 2015/08/14 | 2,300 | 2,330 | 2,210 | 2,230 | -103.3 | -4.4% | 121,200 |
| 2015/08/13 | 2,083.3 | 2,363.3 | 2,030 | 2,333.3 | ±0 | ±0% | 454,200 |
| 2015/08/12 | 2,366.7 | 2,410 | 2,273.3 | 2,333.3 | -53.4 | -2.2% | 165,300 |
| 2015/08/11 | 2,340 | 2,423.3 | 2,303.3 | 2,386.7 | +80 | +3.5% | 391,500 |
| 2015/08/10 | 2,166.7 | 2,306.7 | 2,166.7 | 2,306.7 | +143.4 | +6.6% | 188,400 |
| 2015/08/07 | 2,193.3 | 2,226.7 | 2,116.7 | 2,163.3 | -43.4 | -2% | 183,000 |
| 2015/08/06 | 2,290 | 2,300 | 2,203.3 | 2,206.7 | -56.6 | -2.5% | 72,600 |
| 2015/08/05 | 2,160 | 2,300 | 2,160 | 2,263.3 | +96.6 | +4.5% | 152,700 |
| 2015/08/04 | 2,176.7 | 2,233.3 | 2,146.7 | 2,166.7 | -30 | -1.4% | 81,900 |
| 2015/08/03 | 2,200 | 2,246.7 | 2,176.7 | 2,196.7 | -10 | -0.5% | 42,900 |
| 2015/07/31 | 2,193.3 | 2,243.3 | 2,160 | 2,206.7 | -30 | -1.3% | 112,500 |
| 2015/07/30 | 2,240 | 2,290 | 2,223.3 | 2,236.7 | -30 | -1.3% | 91,500 |
| 2015/07/29 | 2,353.3 | 2,416.7 | 2,256.7 | 2,266.7 | -90 | -3.8% | 191,700 |
| 2015/07/28 | 2,130 | 2,390 | 2,100 | 2,356.7 | +126.7 | +5.7% | 319,500 |
| 2015/07/27 | 2,233.3 | 2,283.3 | 2,210 | 2,230 | -70 | -3% | 132,300 |
| 2015/07/24 | 2,360 | 2,366.7 | 2,203.3 | 2,300 | -33.3 | -1.4% | 186,900 |
| 2015/07/23 | 2,210 | 2,356.7 | 2,146.7 | 2,333.3 | +83.3 | +3.7% | 342,000 |
| 2015/07/22 | 2,290 | 2,293.3 | 2,206.7 | 2,250 | -90 | -3.8% | 206,100 |
| 2015/07/21 | 2,436.7 | 2,466.7 | 2,326.7 | 2,340 | -63.3 | -2.6% | 360,000 |
| 2015/07/17 | 2,350 | 2,423.3 | 2,346.7 | 2,403.3 | +76.6 | +3.3% | 377,700 |
| 2015/07/16 | 2,303.3 | 2,373.3 | 2,276.7 | 2,326.7 | -6.6 | -0.3% | 315,000 |
| 2015/07/15 | 2,283.3 | 2,450 | 2,273.3 | 2,333.3 | +80 | +3.6% | 853,500 |
| 2015/07/14 | 2,160 | 2,426.7 | 2,116.7 | 2,253.3 | +160 | +7.6% | 1,396,800 |
| 2015/07/13 | 2,060 | 2,160 | 2,033.3 | 2,093.3 | +110 | +5.5% | 601,500 |
| 2015/07/10 | 2,050 | 2,110 | 1,950 | 1,983.3 | -6.7 | -0.3% | 282,600 |
| 2015/07/09 | 1,846.7 | 1,996.7 | 1,673.3 | 1,990 | +43.3 | +2.2% | 435,000 |
| 2015/07/08 | 2,033.3 | 2,133.3 | 1,933.3 | 1,946.7 | -120 | -5.8% | 429,900 |
| 2015/07/07 | 1,940 | 2,190 | 1,933.3 | 2,066.7 | +176.7 | +9.3% | 985,800 |
| 2015/07/06 | 1,800 | 1,943.3 | 1,800 | 1,890 | +53.3 | +2.9% | 323,400 |
| 2015/07/03 | 1,786.7 | 1,846.7 | 1,750 | 1,836.7 | +33.4 | +1.9% | 97,800 |
| 2015/07/02 | 1,836.7 | 1,863.3 | 1,800 | 1,803.3 | -13.4 | -0.7% | 99,900 |
| 2015/07/01 | 1,756.7 | 1,816.7 | 1,716.7 | 1,816.7 | +46.7 | +2.6% | 113,700 |
| 2015/06/30 | 1,766.7 | 1,823.3 | 1,756.7 | 1,770 | -20 | -1.1% | 102,300 |
| 2015/06/29 | 1,663.3 | 1,823.3 | 1,635 | 1,790 | -6.7 | -0.4% | 243,600 |
| 2015/06/26 | 1,850 | 1,850 | 1,786.7 | 1,796.7 | -66.6 | -3.6% | 182,100 |
2251～
2300
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
