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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 3,505 | 3,515 | 3,455 | 3,465 | -40 | -1.1% | 81,300 |
| 2023/11/13 | 3,535 | 3,560 | 3,500 | 3,505 | ±0 | ±0% | 101,700 |
| 2023/11/10 | 3,430 | 3,510 | 3,430 | 3,505 | +25 | +0.7% | 100,000 |
| 2023/11/09 | 3,450 | 3,500 | 3,415 | 3,480 | +25 | +0.7% | 95,900 |
| 2023/11/08 | 3,500 | 3,520 | 3,450 | 3,455 | -45 | -1.3% | 100,700 |
| 2023/11/07 | 3,555 | 3,565 | 3,485 | 3,500 | -60 | -1.7% | 139,600 |
| 2023/11/06 | 3,555 | 3,585 | 3,505 | 3,560 | +50 | +1.4% | 211,100 |
| 2023/11/02 | 3,485 | 3,520 | 3,475 | 3,510 | +25 | +0.7% | 127,700 |
| 2023/11/01 | 3,455 | 3,500 | 3,405 | 3,485 | +50 | +1.5% | 160,700 |
| 2023/10/31 | 3,350 | 3,460 | 3,330 | 3,435 | +155 | +4.7% | 251,000 |
| 2023/10/30 | 3,260 | 3,300 | 3,235 | 3,280 | -25 | -0.8% | 127,100 |
| 2023/10/27 | 3,325 | 3,345 | 3,265 | 3,305 | +5 | +0.2% | 86,700 |
| 2023/10/26 | 3,255 | 3,320 | 3,245 | 3,300 | -20 | -0.6% | 96,600 |
| 2023/10/25 | 3,360 | 3,375 | 3,295 | 3,320 | -5 | -0.2% | 160,600 |
| 2023/10/24 | 3,270 | 3,345 | 3,225 | 3,325 | +50 | +1.5% | 190,300 |
| 2023/10/23 | 3,425 | 3,430 | 3,245 | 3,275 | -175 | -5.1% | 322,800 |
| 2023/10/20 | 3,500 | 3,510 | 3,380 | 3,450 | -115 | -3.2% | 378,600 |
| 2023/10/19 | 3,435 | 3,575 | 3,430 | 3,565 | +60 | +1.7% | 291,600 |
| 2023/10/18 | 3,340 | 3,510 | 3,310 | 3,505 | +115 | +3.4% | 253,900 |
| 2023/10/17 | 3,325 | 3,470 | 3,290 | 3,390 | +90 | +2.7% | 291,900 |
| 2023/10/16 | 3,255 | 3,350 | 3,215 | 3,300 | +30 | +0.9% | 344,100 |
| 2023/10/13 | 3,370 | 3,470 | 3,260 | 3,270 | +40 | +1.2% | 755,800 |
| 2023/10/12 | 3,210 | 3,230 | 3,160 | 3,230 | +60 | +1.9% | 273,100 |
| 2023/10/11 | 3,215 | 3,220 | 3,135 | 3,170 | -10 | -0.3% | 147,200 |
| 2023/10/10 | 3,105 | 3,185 | 3,075 | 3,180 | +75 | +2.4% | 151,900 |
| 2023/10/06 | 3,140 | 3,155 | 3,070 | 3,105 | -40 | -1.3% | 152,700 |
| 2023/10/05 | 3,135 | 3,160 | 3,085 | 3,145 | +40 | +1.3% | 195,900 |
| 2023/10/04 | 3,100 | 3,165 | 3,070 | 3,105 | -55 | -1.7% | 259,100 |
| 2023/10/03 | 3,225 | 3,230 | 3,145 | 3,160 | -65 | -2% | 214,600 |
| 2023/10/02 | 3,350 | 3,370 | 3,225 | 3,225 | -125 | -3.7% | 176,200 |
| 2023/09/29 | 3,380 | 3,390 | 3,335 | 3,350 | ±0 | ±0% | 131,800 |
| 2023/09/28 | 3,360 | 3,375 | 3,295 | 3,350 | -10 | -0.3% | 125,500 |
| 2023/09/27 | 3,295 | 3,360 | 3,275 | 3,360 | +45 | +1.4% | 170,300 |
| 2023/09/26 | 3,330 | 3,365 | 3,315 | 3,315 | -15 | -0.5% | 126,100 |
| 2023/09/25 | 3,285 | 3,350 | 3,245 | 3,330 | +75 | +2.3% | 134,900 |
| 2023/09/22 | 3,215 | 3,275 | 3,200 | 3,255 | -30 | -0.9% | 183,800 |
| 2023/09/21 | 3,285 | 3,305 | 3,270 | 3,285 | +15 | +0.5% | 131,700 |
| 2023/09/20 | 3,310 | 3,320 | 3,250 | 3,270 | -60 | -1.8% | 149,200 |
| 2023/09/19 | 3,360 | 3,370 | 3,320 | 3,330 | -30 | -0.9% | 97,100 |
| 2023/09/15 | 3,345 | 3,380 | 3,305 | 3,360 | +55 | +1.7% | 141,200 |
| 2023/09/14 | 3,345 | 3,345 | 3,275 | 3,305 | -40 | -1.2% | 193,100 |
| 2023/09/13 | 3,390 | 3,390 | 3,335 | 3,345 | -60 | -1.8% | 130,100 |
| 2023/09/12 | 3,445 | 3,480 | 3,395 | 3,405 | -30 | -0.9% | 103,600 |
| 2023/09/11 | 3,465 | 3,470 | 3,415 | 3,435 | -55 | -1.6% | 118,300 |
| 2023/09/08 | 3,505 | 3,530 | 3,490 | 3,490 | -40 | -1.1% | 120,700 |
| 2023/09/07 | 3,570 | 3,570 | 3,525 | 3,530 | -50 | -1.4% | 120,600 |
| 2023/09/06 | 3,550 | 3,580 | 3,520 | 3,580 | +25 | +0.7% | 111,700 |
| 2023/09/05 | 3,490 | 3,555 | 3,480 | 3,555 | +60 | +1.7% | 137,300 |
| 2023/09/04 | 3,530 | 3,550 | 3,475 | 3,495 | -105 | -2.9% | 179,300 |
| 2023/09/01 | 3,490 | 3,600 | 3,480 | 3,600 | +100 | +2.9% | 367,500 |
251～
300
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
