ユニリタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,972 | 1,983 | 1,972 | 1,983 | +11 | +0.6% | 1,100 |
| 2024/11/20 | 1,975 | 1,975 | 1,972 | 1,972 | -2 | -0.1% | 200 |
| 2024/11/19 | 1,985 | 1,985 | 1,974 | 1,974 | -14 | -0.7% | 200 |
| 2024/11/18 | 1,984 | 1,988 | 1,974 | 1,988 | -1 | -0.1% | 500 |
| 2024/11/15 | 1,987 | 1,989 | 1,965 | 1,989 | +2 | +0.1% | 2,800 |
| 2024/11/14 | 1,981 | 1,988 | 1,962 | 1,987 | -4 | -0.2% | 700 |
| 2024/11/13 | 2,000 | 2,008 | 1,955 | 1,991 | -8 | -0.4% | 3,500 |
| 2024/11/12 | 1,993 | 1,999 | 1,960 | 1,999 | +6 | +0.3% | 1,100 |
| 2024/11/11 | 1,950 | 1,999 | 1,950 | 1,993 | +50 | +2.6% | 3,700 |
| 2024/11/08 | 1,937 | 1,978 | 1,937 | 1,943 | - | - | 900 |
| 2024/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/06 | 1,967 | 1,979 | 1,941 | 1,941 | -26 | -1.3% | 3,800 |
| 2024/11/05 | 1,961 | 1,973 | 1,933 | 1,967 | -9 | -0.5% | 3,600 |
| 2024/11/01 | 1,981 | 1,996 | 1,976 | 1,976 | -7 | -0.4% | 800 |
| 2024/10/31 | 1,998 | 1,998 | 1,981 | 1,983 | -16 | -0.8% | 700 |
| 2024/10/30 | 1,999 | 1,999 | 1,982 | 1,999 | +4 | +0.2% | 700 |
| 2024/10/29 | 2,000 | 2,000 | 1,969 | 1,995 | +17 | +0.9% | 6,400 |
| 2024/10/28 | 1,974 | 2,000 | 1,958 | 1,978 | +26 | +1.3% | 5,800 |
| 2024/10/25 | 1,945 | 1,956 | 1,942 | 1,952 | -2 | -0.1% | 1,900 |
| 2024/10/24 | 1,940 | 1,954 | 1,940 | 1,954 | +14 | +0.7% | 400 |
| 2024/10/23 | 1,939 | 1,940 | 1,936 | 1,940 | +8 | +0.4% | 700 |
| 2024/10/22 | 1,935 | 1,935 | 1,932 | 1,932 | -8 | -0.4% | 700 |
| 2024/10/21 | 1,932 | 1,940 | 1,931 | 1,940 | ±0 | ±0% | 400 |
| 2024/10/18 | 1,939 | 1,956 | 1,933 | 1,940 | +5 | +0.3% | 1,100 |
| 2024/10/17 | 1,952 | 1,952 | 1,935 | 1,935 | -18 | -0.9% | 200 |
| 2024/10/16 | 1,941 | 1,953 | 1,940 | 1,953 | +8 | +0.4% | 700 |
| 2024/10/15 | 1,946 | 1,963 | 1,945 | 1,945 | -13 | -0.7% | 2,100 |
| 2024/10/11 | 1,980 | 1,980 | 1,958 | 1,958 | -25 | -1.3% | 200 |
| 2024/10/10 | 1,974 | 1,983 | 1,963 | 1,983 | +16 | +0.8% | 1,100 |
| 2024/10/09 | 1,963 | 1,967 | 1,951 | 1,967 | +3 | +0.2% | 500 |
| 2024/10/08 | 1,953 | 1,964 | 1,951 | 1,964 | +11 | +0.6% | 400 |
| 2024/10/07 | 1,970 | 1,970 | 1,949 | 1,953 | -17 | -0.9% | 1,100 |
| 2024/10/04 | 1,969 | 1,970 | 1,958 | 1,970 | +1 | +0.1% | 700 |
| 2024/10/03 | 1,968 | 1,969 | 1,955 | 1,969 | +1 | +0.1% | 400 |
| 2024/10/02 | 1,955 | 1,970 | 1,940 | 1,968 | -1 | -0.1% | 2,100 |
| 2024/10/01 | 1,970 | 1,971 | 1,953 | 1,969 | -14 | -0.7% | 900 |
| 2024/09/30 | 1,927 | 1,985 | 1,927 | 1,983 | +54 | +2.8% | 900 |
| 2024/09/27 | 1,956 | 1,956 | 1,929 | 1,929 | -51 | -2.6% | 200 |
| 2024/09/26 | 1,997 | 2,000 | 1,955 | 1,980 | +23 | +1.2% | 5,800 |
| 2024/09/25 | 1,945 | 1,967 | 1,945 | 1,957 | +15 | +0.8% | 2,000 |
| 2024/09/24 | 1,954 | 1,954 | 1,942 | 1,942 | +4 | +0.2% | 1,200 |
| 2024/09/20 | 1,935 | 1,947 | 1,935 | 1,938 | +4 | +0.2% | 500 |
| 2024/09/19 | 1,932 | 1,934 | 1,932 | 1,934 | ±0 | ±0% | 200 |
| 2024/09/18 | 1,943 | 1,943 | 1,934 | 1,934 | -11 | -0.6% | 200 |
| 2024/09/17 | 1,932 | 1,945 | 1,930 | 1,945 | +10 | +0.5% | 1,200 |
| 2024/09/13 | 1,931 | 1,941 | 1,920 | 1,935 | +2 | +0.1% | 1,000 |
| 2024/09/12 | 1,949 | 1,949 | 1,933 | 1,933 | -16 | -0.8% | 300 |
| 2024/09/11 | 1,942 | 1,949 | 1,921 | 1,949 | +6 | +0.3% | 1,400 |
| 2024/09/10 | 1,946 | 1,946 | 1,930 | 1,943 | -7 | -0.4% | 500 |
| 2024/09/09 | 1,920 | 1,950 | 1,920 | 1,950 | -8 | -0.4% | 400 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ユニリタ」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 |
|---|---|---|---|---|---|---|---|---|
| ユニリタ | 198,300円 | +4.3% | +2.2% | 3.53% | 17.70倍 | 1.28倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| フェイス | 121,500円 | +9.9% | - | 0.41% | 573.11倍 | 1.01倍 |
|
柱は着信メロディから１４年連結の日本コロムビアの音楽・映像に。ファンクラブ事業にも注力 |
| キューブシス | 106,500円 | +4.3% | +3.8% | 3.76% | 12.73倍 | 1.53倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
| ファーストＡ | 145,800円 | +34.2% | +42.7% | 0.08% | 36.12倍 | 15.97倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| アイエスビー | 137,900円 | +4.1% | -9.3% | 3.34% | 9.74倍 | 1.25倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
市場注目の銘柄
チャート関連のコラム
