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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 1,910 | 1,913.3 | 1,816.7 | 1,863.3 | -23.4 | -1.2% | 498,000 |
| 2015/06/24 | 1,660 | 1,886.7 | 1,660 | 1,886.7 | +235 | +14.2% | 1,163,100 |
| 2015/06/23 | 1,643.3 | 1,703.3 | 1,635 | 1,651.7 | -31.6 | -1.9% | 179,400 |
| 2015/06/22 | 1,646.7 | 1,716.7 | 1,606.7 | 1,683.3 | +16.6 | +1% | 188,100 |
| 2015/06/19 | 1,756.7 | 1,760 | 1,658.3 | 1,666.7 | -70 | -4% | 469,800 |
| 2015/06/18 | 1,640 | 1,743.3 | 1,573.3 | 1,736.7 | +70 | +4.2% | 729,900 |
| 2015/06/17 | 1,518.3 | 1,710 | 1,518.3 | 1,666.7 | +141.7 | +9.3% | 929,100 |
| 2015/06/16 | 1,490 | 1,550 | 1,455 | 1,525 | +31.7 | +2.1% | 174,000 |
| 2015/06/15 | 1,503.3 | 1,523.3 | 1,483.3 | 1,493.3 | -31.7 | -2.1% | 99,900 |
| 2015/06/12 | 1,458.3 | 1,525 | 1,441.7 | 1,525 | +66.7 | +4.6% | 202,500 |
| 2015/06/11 | 1,388.3 | 1,458.3 | 1,388.3 | 1,458.3 | +60 | +4.3% | 77,400 |
| 2015/06/10 | 1,410 | 1,418.3 | 1,378.3 | 1,398.3 | -16.7 | -1.2% | 99,000 |
| 2015/06/09 | 1,460 | 1,463.3 | 1,370 | 1,415 | -35 | -2.4% | 162,300 |
| 2015/06/08 | 1,508.3 | 1,510 | 1,443.3 | 1,450 | -21.7 | -1.5% | 119,400 |
| 2015/06/05 | 1,433.3 | 1,471.7 | 1,403.3 | 1,471.7 | +25 | +1.7% | 78,600 |
| 2015/06/04 | 1,485 | 1,485 | 1,423.3 | 1,446.7 | -45 | -3% | 152,700 |
| 2015/06/03 | 1,533.3 | 1,553.3 | 1,475 | 1,491.7 | -21.6 | -1.4% | 322,500 |
| 2015/06/02 | 1,396.7 | 1,530 | 1,393.3 | 1,513.3 | +106.6 | +7.6% | 503,100 |
| 2015/06/01 | 1,390 | 1,413.3 | 1,375 | 1,406.7 | -13.3 | -0.9% | 111,300 |
| 2015/05/29 | 1,350 | 1,436.7 | 1,335 | 1,420 | +68.3 | +5.1% | 312,600 |
| 2015/05/28 | 1,333.3 | 1,358.3 | 1,323.3 | 1,351.7 | +20 | +1.5% | 111,900 |
| 2015/05/27 | 1,341.7 | 1,341.7 | 1,310 | 1,331.7 | -10 | -0.7% | 75,000 |
| 2015/05/26 | 1,351.7 | 1,353.3 | 1,340 | 1,341.7 | -18.3 | -1.3% | 51,900 |
| 2015/05/25 | 1,373.3 | 1,388.3 | 1,350 | 1,360 | -11.7 | -0.9% | 89,700 |
| 2015/05/22 | 1,333.3 | 1,398.3 | 1,333.3 | 1,371.7 | +50 | +3.8% | 152,400 |
| 2015/05/21 | 1,336.7 | 1,341.7 | 1,318.3 | 1,321.7 | -18.3 | -1.4% | 52,500 |
| 2015/05/20 | 1,360 | 1,361.7 | 1,333.3 | 1,340 | ±0 | ±0% | 68,100 |
| 2015/05/19 | 1,336.7 | 1,358.3 | 1,318.3 | 1,340 | +23.3 | +1.8% | 105,000 |
| 2015/05/18 | 1,323.3 | 1,336.7 | 1,300 | 1,316.7 | -1.6 | -0.1% | 111,900 |
| 2015/05/15 | 1,361.7 | 1,368.3 | 1,308.3 | 1,318.3 | -50 | -3.7% | 160,800 |
| 2015/05/14 | 1,411.7 | 1,426.7 | 1,340 | 1,368.3 | -45 | -3.2% | 210,600 |
| 2015/05/13 | 1,321.7 | 1,430 | 1,315 | 1,413.3 | +115 | +8.9% | 427,800 |
| 2015/05/12 | 1,316.7 | 1,323.3 | 1,290 | 1,298.3 | -28.4 | -2.1% | 136,500 |
| 2015/05/11 | 1,351.7 | 1,351.7 | 1,321.7 | 1,326.7 | -6.6 | -0.5% | 79,800 |
| 2015/05/08 | 1,316.7 | 1,360 | 1,310 | 1,333.3 | +31.6 | +2.4% | 128,700 |
| 2015/05/07 | 1,308.3 | 1,333.3 | 1,300 | 1,301.7 | -35 | -2.6% | 117,900 |
| 2015/05/01 | 1,303.3 | 1,366.7 | 1,303.3 | 1,336.7 | -31.6 | -2.3% | 262,500 |
| 2015/04/30 | 1,411.7 | 1,411.7 | 1,343.3 | 1,368.3 | -46.7 | -3.3% | 141,600 |
| 2015/04/28 | 1,436.7 | 1,445 | 1,411.7 | 1,415 | -30 | -2.1% | 88,500 |
| 2015/04/27 | 1,473.3 | 1,473.3 | 1,435 | 1,445 | -13.3 | -0.9% | 82,500 |
| 2015/04/24 | 1,453.3 | 1,480 | 1,433.3 | 1,458.3 | +8.3 | +0.6% | 103,500 |
| 2015/04/23 | 1,523.3 | 1,545 | 1,426.7 | 1,450 | -71.7 | -4.7% | 240,600 |
| 2015/04/22 | 1,461.7 | 1,521.7 | 1,461.7 | 1,521.7 | +61.7 | +4.2% | 166,800 |
| 2015/04/21 | 1,483.3 | 1,513.3 | 1,440 | 1,460 | -13.3 | -0.9% | 164,100 |
| 2015/04/20 | 1,500 | 1,525 | 1,470 | 1,473.3 | -63.4 | -4.1% | 172,200 |
| 2015/04/17 | 1,561.7 | 1,591.7 | 1,533.3 | 1,536.7 | -6.6 | -0.4% | 294,900 |
| 2015/04/16 | 1,553.3 | 1,565 | 1,485 | 1,543.3 | +10 | +0.7% | 295,500 |
| 2015/04/15 | 1,553.3 | 1,621.7 | 1,513.3 | 1,533.3 | -36.7 | -2.3% | 529,200 |
| 2015/04/14 | 1,583.3 | 1,693.3 | 1,558.3 | 1,570 | +6.7 | +0.4% | 1,406,700 |
| 2015/04/13 | 1,533.3 | 1,563.3 | 1,478.3 | 1,563.3 | +43.3 | +2.8% | 641,100 |
2301～
2350
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
