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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 3,405 | 3,500 | 3,395 | 3,500 | +115 | +3.4% | 271,500 |
| 2023/08/30 | 3,490 | 3,490 | 3,370 | 3,385 | -135 | -3.8% | 488,400 |
| 2023/08/29 | 3,460 | 3,530 | 3,460 | 3,520 | +60 | +1.7% | 1,013,600 |
| 2023/08/28 | 3,510 | 3,515 | 3,445 | 3,460 | -65 | -1.8% | 518,300 |
| 2023/08/25 | 3,470 | 3,525 | 3,455 | 3,525 | +30 | +0.9% | 180,100 |
| 2023/08/24 | 3,545 | 3,550 | 3,495 | 3,495 | -35 | -1% | 225,700 |
| 2023/08/23 | 3,495 | 3,545 | 3,490 | 3,530 | +35 | +1% | 213,700 |
| 2023/08/22 | 3,505 | 3,535 | 3,490 | 3,495 | +10 | +0.3% | 202,900 |
| 2023/08/21 | 3,455 | 3,510 | 3,450 | 3,485 | +30 | +0.9% | 222,200 |
| 2023/08/18 | 3,420 | 3,470 | 3,400 | 3,455 | +5 | +0.1% | 194,900 |
| 2023/08/17 | 3,500 | 3,500 | 3,405 | 3,450 | -40 | -1.1% | 256,100 |
| 2023/08/16 | 3,490 | 3,500 | 3,440 | 3,490 | -20 | -0.6% | 153,700 |
| 2023/08/15 | 3,490 | 3,515 | 3,455 | 3,510 | +40 | +1.2% | 248,600 |
| 2023/08/14 | 3,395 | 3,470 | 3,385 | 3,470 | +90 | +2.7% | 216,700 |
| 2023/08/10 | 3,360 | 3,415 | 3,350 | 3,380 | +20 | +0.6% | 310,600 |
| 2023/08/09 | 3,290 | 3,375 | 3,285 | 3,360 | +65 | +2% | 311,100 |
| 2023/08/08 | 3,340 | 3,345 | 3,285 | 3,295 | -45 | -1.3% | 203,000 |
| 2023/08/07 | 3,295 | 3,350 | 3,270 | 3,340 | +50 | +1.5% | 222,000 |
| 2023/08/04 | 3,250 | 3,320 | 3,245 | 3,290 | -5 | -0.2% | 149,600 |
| 2023/08/03 | 3,235 | 3,320 | 3,225 | 3,295 | +25 | +0.8% | 237,600 |
| 2023/08/02 | 3,285 | 3,325 | 3,255 | 3,270 | -35 | -1.1% | 150,100 |
| 2023/08/01 | 3,290 | 3,310 | 3,245 | 3,305 | +20 | +0.6% | 149,500 |
| 2023/07/31 | 3,300 | 3,325 | 3,270 | 3,285 | +35 | +1.1% | 192,500 |
| 2023/07/28 | 3,205 | 3,280 | 3,165 | 3,250 | +15 | +0.5% | 294,300 |
| 2023/07/27 | 3,265 | 3,285 | 3,230 | 3,235 | -55 | -1.7% | 213,900 |
| 2023/07/26 | 3,360 | 3,370 | 3,275 | 3,290 | -100 | -2.9% | 222,900 |
| 2023/07/25 | 3,365 | 3,450 | 3,365 | 3,390 | +20 | +0.6% | 162,900 |
| 2023/07/24 | 3,330 | 3,390 | 3,325 | 3,370 | +50 | +1.5% | 122,300 |
| 2023/07/21 | 3,345 | 3,350 | 3,310 | 3,320 | -55 | -1.6% | 151,700 |
| 2023/07/20 | 3,425 | 3,430 | 3,335 | 3,375 | +10 | +0.3% | 192,000 |
| 2023/07/19 | 3,490 | 3,510 | 3,345 | 3,365 | -130 | -3.7% | 265,200 |
| 2023/07/18 | 3,510 | 3,530 | 3,430 | 3,495 | -80 | -2.2% | 355,600 |
| 2023/07/14 | 3,520 | 3,575 | 3,480 | 3,575 | +75 | +2.1% | 312,200 |
| 2023/07/13 | 3,400 | 3,540 | 3,400 | 3,500 | +140 | +4.2% | 355,500 |
| 2023/07/12 | 3,465 | 3,510 | 3,350 | 3,360 | -130 | -3.7% | 342,900 |
| 2023/07/11 | 3,690 | 3,730 | 3,420 | 3,490 | +110 | +3.3% | 1,457,800 |
| 2023/07/10 | 3,305 | 3,400 | 3,285 | 3,380 | +55 | +1.7% | 330,400 |
| 2023/07/07 | 3,215 | 3,345 | 3,205 | 3,325 | +40 | +1.2% | 154,000 |
| 2023/07/06 | 3,250 | 3,315 | 3,235 | 3,285 | -10 | -0.3% | 131,300 |
| 2023/07/05 | 3,290 | 3,305 | 3,250 | 3,295 | -40 | -1.2% | 132,000 |
| 2023/07/04 | 3,320 | 3,345 | 3,270 | 3,335 | -10 | -0.3% | 97,000 |
| 2023/07/03 | 3,365 | 3,430 | 3,320 | 3,345 | -30 | -0.9% | 155,900 |
| 2023/06/30 | 3,320 | 3,385 | 3,315 | 3,375 | +55 | +1.7% | 127,000 |
| 2023/06/29 | 3,365 | 3,385 | 3,295 | 3,320 | -35 | -1% | 85,700 |
| 2023/06/28 | 3,320 | 3,355 | 3,230 | 3,355 | +95 | +2.9% | 154,800 |
| 2023/06/27 | 3,170 | 3,260 | 3,155 | 3,260 | +35 | +1.1% | 176,900 |
| 2023/06/26 | 3,345 | 3,345 | 3,200 | 3,225 | -140 | -4.2% | 278,200 |
| 2023/06/23 | 3,480 | 3,490 | 3,340 | 3,365 | -100 | -2.9% | 149,900 |
| 2023/06/22 | 3,485 | 3,505 | 3,435 | 3,465 | -15 | -0.4% | 95,600 |
| 2023/06/21 | 3,545 | 3,550 | 3,455 | 3,480 | -70 | -2% | 170,000 |
301～
350
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
