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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/15 | 3,505 | 3,550 | 3,470 | 3,530 | +65 | +1.9% | 131,900 |
| 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 |
301～
350
件表示中 / 2516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 | 174,400円 | +10.2% | +5.9% | 0.80% | 18.84倍 | 3.84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 |
| スカパーＪＳＡ | 113,800円 | +1.8% | +2.5% | 2.37% | 16.97倍 | 1.17倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
| ＧＭＯ | 297,300円 | +6.3% | +28.0% | 1.51% | 17.16倍 | 3.58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 |
| ビジョナル | 760,900円 | +15.5% | +6.1% | 0.00% | 22.46倍 | 5.15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 |
| ＳＨＩＦＴ | 109,500円 | +17.5% | +25.5% | 0.00% | 36.48倍 | 8.56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 |
市場注目の銘柄
チャート関連のコラム
