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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,475 | 1,520 | 1,403.3 | 1,520 | +91.7 | +6.4% | 875,700 |
| 2015/04/09 | 1,353.3 | 1,441.7 | 1,343.3 | 1,428.3 | +98.3 | +7.4% | 502,800 |
| 2015/04/08 | 1,333.3 | 1,376.7 | 1,311.7 | 1,330 | -1.7 | -0.1% | 199,500 |
| 2015/04/07 | 1,380 | 1,396.7 | 1,323.3 | 1,331.7 | -46.6 | -3.4% | 191,700 |
| 2015/04/06 | 1,280 | 1,380 | 1,271.7 | 1,378.3 | +78.3 | +6% | 238,800 |
| 2015/04/03 | 1,358.3 | 1,360 | 1,296.7 | 1,300 | -76.7 | -5.6% | 411,900 |
| 2015/04/02 | 1,416.7 | 1,446.7 | 1,370 | 1,376.7 | -86.6 | -5.9% | 509,700 |
| 2015/04/01 | 1,350 | 1,490 | 1,340 | 1,463.3 | +136.6 | +10.3% | 1,665,900 |
| 2015/03/31 | 1,261.7 | 1,326.7 | 1,238.3 | 1,326.7 | +85 | +6.8% | 344,400 |
| 2015/03/30 | 1,241.7 | 1,285 | 1,236.7 | 1,241.7 | +5 | +0.4% | 198,600 |
| 2015/03/27 | 1,236.7 | 1,271.7 | 1,210 | 1,236.7 | +5 | +0.4% | 240,600 |
| 2015/03/26 | 1,266.7 | 1,286.7 | 1,230 | 1,231.7 | -40 | -3.1% | 231,900 |
| 2015/03/25 | 1,300 | 1,308.3 | 1,270 | 1,271.7 | -20 | -1.5% | 201,900 |
| 2015/03/24 | 1,323.3 | 1,323.3 | 1,280 | 1,291.7 | -45 | -3.4% | 233,400 |
| 2015/03/23 | 1,351.7 | 1,355 | 1,318.3 | 1,336.7 | +18.4 | +1.4% | 275,100 |
| 2015/03/20 | 1,256.7 | 1,350 | 1,256.7 | 1,318.3 | +58.3 | +4.6% | 666,300 |
| 2015/03/19 | 1,273.3 | 1,286.7 | 1,238.3 | 1,260 | +10 | +0.8% | 267,300 |
| 2015/03/18 | 1,288.3 | 1,306.7 | 1,245 | 1,250 | -60 | -4.6% | 257,700 |
| 2015/03/17 | 1,271.7 | 1,328.3 | 1,263.3 | 1,310 | +38.3 | +3% | 265,800 |
| 2015/03/16 | 1,320 | 1,325 | 1,260 | 1,271.7 | -48.3 | -3.7% | 244,800 |
| 2015/03/13 | 1,386.7 | 1,393.3 | 1,303.3 | 1,320 | -36.7 | -2.7% | 542,400 |
| 2015/03/12 | 1,300 | 1,371.7 | 1,285 | 1,356.7 | +88.4 | +7% | 470,400 |
| 2015/03/11 | 1,216.7 | 1,288.3 | 1,210 | 1,268.3 | +23.3 | +1.9% | 330,600 |
| 2015/03/10 | 1,283.3 | 1,295 | 1,241.7 | 1,245 | -23.3 | -1.8% | 285,300 |
| 2015/03/09 | 1,340 | 1,340 | 1,266.7 | 1,268.3 | -80 | -5.9% | 388,500 |
| 2015/03/06 | 1,375 | 1,385 | 1,343.3 | 1,348.3 | -36.7 | -2.6% | 297,900 |
| 2015/03/05 | 1,385 | 1,460 | 1,375 | 1,385 | +3.3 | +0.2% | 431,100 |
| 2015/03/04 | 1,353.3 | 1,415 | 1,340 | 1,381.7 | -8.3 | -0.6% | 392,400 |
| 2015/03/03 | 1,510 | 1,511.7 | 1,381.7 | 1,390 | -121.7 | -8.1% | 480,000 |
| 2015/03/02 | 1,530 | 1,541.7 | 1,505 | 1,511.7 | -28.3 | -1.8% | 161,400 |
| 2015/02/27 | 1,570 | 1,593.3 | 1,525 | 1,540 | +15 | +1% | 335,400 |
| 2015/02/26 | 1,518.3 | 1,550 | 1,503.3 | 1,525 | +15 | +1% | 190,500 |
| 2015/02/25 | 1,560 | 1,560 | 1,505 | 1,510 | -50 | -3.2% | 258,300 |
| 2015/02/24 | 1,583.3 | 1,596.7 | 1,556.7 | 1,560 | -28.3 | -1.8% | 168,300 |
| 2015/02/23 | 1,633.3 | 1,633.3 | 1,586.7 | 1,588.3 | -15 | -0.9% | 193,200 |
| 2015/02/20 | 1,590 | 1,640 | 1,566.7 | 1,603.3 | +1.6 | +0.1% | 486,900 |
| 2015/02/19 | 1,583.3 | 1,633.3 | 1,575 | 1,601.7 | ±0 | ±0% | 300,900 |
| 2015/02/18 | 1,656.7 | 1,666.7 | 1,585 | 1,601.7 | -31.6 | -1.9% | 303,600 |
| 2015/02/17 | 1,686.7 | 1,723.3 | 1,626.7 | 1,633.3 | +41.6 | +2.6% | 784,200 |
| 2015/02/16 | 1,616.7 | 1,640 | 1,576.7 | 1,591.7 | +21.7 | +1.4% | 294,000 |
| 2015/02/13 | 1,736.7 | 1,763.3 | 1,570 | 1,570 | -316.7 | -16.8% | 1,340,100 |
| 2015/02/12 | 1,763.3 | 1,906.7 | 1,753.3 | 1,886.7 | +136.7 | +7.8% | 644,100 |
| 2015/02/10 | 1,720 | 1,840 | 1,700 | 1,750 | +30 | +1.7% | 688,200 |
| 2015/02/09 | 1,578.3 | 1,803.3 | 1,550 | 1,720 | +115 | +7.2% | 912,600 |
| 2015/02/06 | 1,658.3 | 1,693.3 | 1,561.7 | 1,605 | -35 | -2.1% | 623,100 |
| 2015/02/05 | 1,800 | 1,816.7 | 1,610 | 1,640 | -170 | -9.4% | 643,500 |
| 2015/02/04 | 1,800 | 1,896.7 | 1,786.7 | 1,810 | +23.3 | +1.3% | 496,500 |
| 2015/02/03 | 1,913.3 | 1,916.7 | 1,786.7 | 1,786.7 | -110 | -5.8% | 255,900 |
| 2015/02/02 | 1,870 | 1,946.7 | 1,806.7 | 1,896.7 | -23.3 | -1.2% | 368,400 |
| 2015/01/30 | 2,026.7 | 2,063.3 | 1,893.3 | 1,920 | -106.7 | -5.3% | 438,900 |
2351～
2400
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
