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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 4,500 | 4,640 | 4,500 | 4,640 | +185 | +4.2% | 246,800 |
| 2024/05/30 | 4,305 | 4,500 | 4,300 | 4,455 | +110 | +2.5% | 213,500 |
| 2024/05/29 | 4,435 | 4,440 | 4,335 | 4,345 | -105 | -2.4% | 194,600 |
| 2024/05/28 | 4,460 | 4,525 | 4,440 | 4,450 | -10 | -0.2% | 124,300 |
| 2024/05/27 | 4,480 | 4,530 | 4,425 | 4,460 | +20 | +0.5% | 139,500 |
| 2024/05/24 | 4,395 | 4,485 | 4,380 | 4,440 | -20 | -0.4% | 136,200 |
| 2024/05/23 | 4,470 | 4,490 | 4,415 | 4,460 | -35 | -0.8% | 114,500 |
| 2024/05/22 | 4,525 | 4,560 | 4,480 | 4,495 | +15 | +0.3% | 105,000 |
| 2024/05/21 | 4,520 | 4,545 | 4,475 | 4,480 | -40 | -0.9% | 117,300 |
| 2024/05/20 | 4,505 | 4,585 | 4,500 | 4,520 | +15 | +0.3% | 133,800 |
| 2024/05/17 | 4,500 | 4,570 | 4,460 | 4,505 | -40 | -0.9% | 175,200 |
| 2024/05/16 | 4,560 | 4,605 | 4,500 | 4,545 | -15 | -0.3% | 176,200 |
| 2024/05/15 | 4,710 | 4,710 | 4,535 | 4,560 | -130 | -2.8% | 270,900 |
| 2024/05/14 | 4,700 | 4,735 | 4,625 | 4,690 | +5 | +0.1% | 153,100 |
| 2024/05/13 | 4,625 | 4,695 | 4,565 | 4,685 | +60 | +1.3% | 158,200 |
| 2024/05/10 | 4,575 | 4,645 | 4,550 | 4,625 | +70 | +1.5% | 172,200 |
| 2024/05/09 | 4,590 | 4,615 | 4,525 | 4,555 | -5 | -0.1% | 158,900 |
| 2024/05/08 | 4,530 | 4,610 | 4,500 | 4,560 | +35 | +0.8% | 250,600 |
| 2024/05/07 | 4,550 | 4,570 | 4,465 | 4,525 | +65 | +1.5% | 241,300 |
| 2024/05/02 | 4,345 | 4,480 | 4,340 | 4,460 | +120 | +2.8% | 234,300 |
| 2024/05/01 | 4,395 | 4,405 | 4,260 | 4,340 | -85 | -1.9% | 245,500 |
| 2024/04/30 | 4,395 | 4,435 | 4,340 | 4,425 | +130 | +3% | 345,300 |
| 2024/04/26 | 4,090 | 4,335 | 4,070 | 4,295 | +155 | +3.7% | 419,700 |
| 2024/04/25 | 4,210 | 4,250 | 4,140 | 4,140 | -125 | -2.9% | 240,300 |
| 2024/04/24 | 4,285 | 4,355 | 4,245 | 4,265 | +50 | +1.2% | 202,600 |
| 2024/04/23 | 4,310 | 4,335 | 4,175 | 4,215 | -80 | -1.9% | 250,000 |
| 2024/04/22 | 4,130 | 4,300 | 4,115 | 4,295 | +165 | +4% | 324,200 |
| 2024/04/19 | 4,175 | 4,210 | 4,035 | 4,130 | -115 | -2.7% | 398,700 |
| 2024/04/18 | 4,180 | 4,300 | 4,140 | 4,245 | -5 | -0.1% | 290,400 |
| 2024/04/17 | 4,315 | 4,385 | 4,230 | 4,250 | -65 | -1.5% | 477,300 |
| 2024/04/16 | 4,410 | 4,440 | 4,315 | 4,315 | -200 | -4.4% | 533,900 |
| 2024/04/15 | 4,515 | 4,640 | 4,475 | 4,515 | -60 | -1.3% | 465,700 |
| 2024/04/12 | 4,740 | 4,760 | 4,560 | 4,575 | -165 | -3.5% | 608,300 |
| 2024/04/11 | 4,795 | 4,815 | 4,665 | 4,740 | -165 | -3.4% | 652,800 |
| 2024/04/10 | 5,250 | 5,250 | 4,870 | 4,905 | -215 | -4.2% | 1,226,200 |
| 2024/04/09 | 5,100 | 5,150 | 5,010 | 5,120 | +225 | +4.6% | 309,200 |
| 2024/04/08 | 4,870 | 4,965 | 4,825 | 4,895 | -30 | -0.6% | 164,200 |
| 2024/04/05 | 4,950 | 5,000 | 4,895 | 4,925 | -135 | -2.7% | 189,600 |
| 2024/04/04 | 5,090 | 5,120 | 5,040 | 5,060 | +10 | +0.2% | 95,600 |
| 2024/04/03 | 5,000 | 5,090 | 4,960 | 5,050 | ±0 | ±0% | 144,400 |
| 2024/04/02 | 5,120 | 5,140 | 5,020 | 5,050 | -70 | -1.4% | 167,400 |
| 2024/04/01 | 5,260 | 5,280 | 5,110 | 5,120 | -180 | -3.4% | 150,200 |
| 2024/03/29 | 5,230 | 5,320 | 5,180 | 5,300 | +130 | +2.5% | 112,900 |
| 2024/03/28 | 5,180 | 5,230 | 5,140 | 5,170 | -40 | -0.8% | 85,600 |
| 2024/03/27 | 5,190 | 5,250 | 5,170 | 5,210 | +60 | +1.2% | 132,200 |
| 2024/03/26 | 5,190 | 5,190 | 5,100 | 5,150 | -60 | -1.2% | 118,700 |
| 2024/03/25 | 5,200 | 5,250 | 5,150 | 5,210 | +40 | +0.8% | 140,500 |
| 2024/03/22 | 5,060 | 5,180 | 5,040 | 5,170 | +80 | +1.6% | 104,400 |
| 2024/03/21 | 5,160 | 5,180 | 5,060 | 5,090 | -80 | -1.5% | 231,700 |
| 2024/03/19 | 5,120 | 5,210 | 5,090 | 5,170 | +150 | +3% | 299,300 |
301～
350
件表示中 / 2610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 | 216,500円 | +10.2% | +5.9% | 0.65% | 23.39倍 | 4.34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 |
| ＳＨＩＦＴ | 156,500円 | +17.5% | +34.8% | 0.00% | 52.15倍 | 11.51倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| 東 映 | 532,000円 | -4.3% | -16.2% | 0.23% | 22.93倍 | 1.26倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
| メルカリ | 225,300円 | +6.4% | +3.0% | 0.00% | 18.55倍 | 3.74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 |
| マネフォワード | 641,100円 | +22.6% | - | 0.00% | - | 9.81倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
市場注目の銘柄
チャート関連のコラム
