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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 4,325 | 4,375 | 4,265 | 4,305 | +30 | +0.7% | 179,900 |
| 2024/01/30 | 4,240 | 4,310 | 4,235 | 4,275 | +35 | +0.8% | 173,100 |
| 2024/01/29 | 4,320 | 4,340 | 4,240 | 4,240 | -55 | -1.3% | 147,300 |
| 2024/01/26 | 4,365 | 4,405 | 4,290 | 4,295 | -105 | -2.4% | 155,600 |
| 2024/01/25 | 4,340 | 4,445 | 4,320 | 4,400 | +30 | +0.7% | 132,800 |
| 2024/01/24 | 4,430 | 4,475 | 4,325 | 4,370 | -55 | -1.2% | 172,600 |
| 2024/01/23 | 4,410 | 4,435 | 4,375 | 4,425 | -10 | -0.2% | 173,400 |
| 2024/01/22 | 4,360 | 4,445 | 4,305 | 4,435 | +130 | +3% | 166,200 |
| 2024/01/19 | 4,365 | 4,385 | 4,290 | 4,305 | ±0 | ±0% | 212,200 |
| 2024/01/18 | 4,305 | 4,370 | 4,290 | 4,305 | +5 | +0.1% | 219,100 |
| 2024/01/17 | 4,410 | 4,460 | 4,300 | 4,300 | -150 | -3.4% | 300,700 |
| 2024/01/16 | 4,560 | 4,615 | 4,400 | 4,450 | -115 | -2.5% | 454,400 |
| 2024/01/15 | 4,355 | 4,565 | 4,350 | 4,565 | +235 | +5.4% | 657,700 |
| 2024/01/12 | 4,210 | 4,385 | 4,185 | 4,330 | +400 | +10.2% | 1,014,300 |
| 2024/01/11 | 4,015 | 4,045 | 3,930 | 3,930 | -75 | -1.9% | 295,500 |
| 2024/01/10 | 3,980 | 4,050 | 3,970 | 4,005 | +5 | +0.1% | 121,700 |
| 2024/01/09 | 4,000 | 4,045 | 3,980 | 4,000 | +5 | +0.1% | 115,500 |
| 2024/01/05 | 4,040 | 4,055 | 3,990 | 3,995 | -15 | -0.4% | 124,500 |
| 2024/01/04 | 3,985 | 4,040 | 3,940 | 4,010 | -15 | -0.4% | 196,800 |
| 2023/12/29 | 3,980 | 4,035 | 3,955 | 4,025 | +70 | +1.8% | 158,600 |
| 2023/12/28 | 3,985 | 3,990 | 3,920 | 3,955 | +5 | +0.1% | 104,000 |
| 2023/12/27 | 3,920 | 3,960 | 3,890 | 3,950 | +75 | +1.9% | 109,300 |
| 2023/12/26 | 3,795 | 3,890 | 3,785 | 3,875 | +65 | +1.7% | 125,500 |
| 2023/12/25 | 3,865 | 3,885 | 3,810 | 3,810 | -15 | -0.4% | 69,300 |
| 2023/12/22 | 3,795 | 3,860 | 3,765 | 3,825 | +40 | +1.1% | 97,800 |
| 2023/12/21 | 3,735 | 3,795 | 3,725 | 3,785 | +30 | +0.8% | 55,900 |
| 2023/12/20 | 3,815 | 3,820 | 3,745 | 3,755 | -30 | -0.8% | 85,900 |
| 2023/12/19 | 3,700 | 3,785 | 3,700 | 3,785 | +70 | +1.9% | 82,800 |
| 2023/12/18 | 3,745 | 3,745 | 3,680 | 3,715 | -40 | -1.1% | 79,600 |
| 2023/12/15 | 3,745 | 3,775 | 3,710 | 3,755 | -25 | -0.7% | 111,700 |
| 2023/12/14 | 3,770 | 3,870 | 3,770 | 3,780 | +60 | +1.6% | 184,800 |
| 2023/12/13 | 3,750 | 3,780 | 3,700 | 3,720 | -30 | -0.8% | 70,700 |
| 2023/12/12 | 3,710 | 3,775 | 3,710 | 3,750 | +60 | +1.6% | 94,200 |
| 2023/12/11 | 3,725 | 3,755 | 3,680 | 3,690 | -20 | -0.5% | 104,700 |
| 2023/12/08 | 3,625 | 3,780 | 3,625 | 3,710 | +45 | +1.2% | 209,900 |
| 2023/12/07 | 3,650 | 3,675 | 3,630 | 3,665 | -20 | -0.5% | 70,800 |
| 2023/12/06 | 3,655 | 3,695 | 3,640 | 3,685 | +40 | +1.1% | 72,600 |
| 2023/12/05 | 3,760 | 3,760 | 3,645 | 3,645 | -135 | -3.6% | 141,000 |
| 2023/12/04 | 3,740 | 3,780 | 3,710 | 3,780 | +30 | +0.8% | 105,900 |
| 2023/12/01 | 3,800 | 3,800 | 3,705 | 3,750 | -25 | -0.7% | 155,300 |
| 2023/11/30 | 3,730 | 3,820 | 3,730 | 3,775 | +80 | +2.2% | 376,000 |
| 2023/11/29 | 3,550 | 3,710 | 3,550 | 3,695 | +130 | +3.6% | 213,500 |
| 2023/11/28 | 3,575 | 3,595 | 3,530 | 3,565 | +5 | +0.1% | 71,000 |
| 2023/11/27 | 3,620 | 3,635 | 3,485 | 3,560 | -55 | -1.5% | 171,800 |
| 2023/11/24 | 3,590 | 3,660 | 3,590 | 3,615 | +60 | +1.7% | 146,400 |
| 2023/11/22 | 3,515 | 3,600 | 3,500 | 3,555 | +45 | +1.3% | 101,800 |
| 2023/11/21 | 3,545 | 3,570 | 3,470 | 3,510 | -45 | -1.3% | 125,200 |
| 2023/11/20 | 3,540 | 3,580 | 3,525 | 3,555 | +20 | +0.6% | 84,700 |
| 2023/11/17 | 3,500 | 3,550 | 3,490 | 3,535 | +20 | +0.6% | 131,800 |
| 2023/11/16 | 3,510 | 3,570 | 3,495 | 3,515 | -15 | -0.4% | 129,800 |
201～
250
件表示中 / 2429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 | 494,000円 | +10.2% | +5.9% | 0.85% | 17.79倍 | 3.63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 | 209,700円 | +9.4% | +33.6% | 0.00% | 23.99倍 | 4.79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 | 798,300円 | +15.5% | +6.1% | 0.00% | 23.52倍 | 6.07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 | 337,100円 | +5.7% | +10.2% | 2.43% | 23.17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 |
| ＧＭＯ | 257,600円 | +4.4% | +4.5% | 1.80% | 16.85倍 | 3.02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 |
市場注目の銘柄
チャート関連のコラム
