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 |
|---|---|---|---|---|---|---|---|
| 2022/04/25 | 1,777 | 1,777 | 1,746 | 1,773 | +23 | +1.3% | 2,600 |
| 2022/04/22 | 1,754 | 1,754 | 1,750 | 1,750 | -6 | -0.3% | 6,200 |
| 2022/04/21 | 1,755 | 1,763 | 1,755 | 1,756 | +1 | +0.1% | 1,800 |
| 2022/04/20 | 1,764 | 1,779 | 1,755 | 1,755 | -11 | -0.6% | 2,900 |
| 2022/04/19 | 1,764 | 1,767 | 1,764 | 1,766 | +3 | +0.2% | 700 |
| 2022/04/18 | 1,764 | 1,765 | 1,763 | 1,763 | +1 | +0.1% | 700 |
| 2022/04/15 | 1,771 | 1,771 | 1,760 | 1,762 | -9 | -0.5% | 600 |
| 2022/04/14 | 1,772 | 1,773 | 1,756 | 1,771 | +15 | +0.9% | 1,100 |
| 2022/04/13 | 1,766 | 1,770 | 1,756 | 1,756 | -10 | -0.6% | 2,500 |
| 2022/04/12 | 1,767 | 1,776 | 1,766 | 1,766 | -1 | -0.1% | 500 |
| 2022/04/11 | 1,766 | 1,773 | 1,766 | 1,767 | +1 | +0.1% | 2,800 |
| 2022/04/08 | 1,775 | 1,775 | 1,765 | 1,766 | -11 | -0.6% | 2,500 |
| 2022/04/07 | 1,780 | 1,798 | 1,777 | 1,777 | -4 | -0.2% | 1,600 |
| 2022/04/06 | 1,781 | 1,787 | 1,780 | 1,781 | -14 | -0.8% | 1,000 |
| 2022/04/05 | 1,782 | 1,796 | 1,780 | 1,795 | +8 | +0.4% | 4,100 |
| 2022/04/04 | 1,796 | 1,796 | 1,782 | 1,787 | -15 | -0.8% | 5,100 |
| 2022/04/01 | 1,800 | 1,802 | 1,780 | 1,802 | ±0 | ±0% | 2,400 |
| 2022/03/31 | 1,797 | 1,802 | 1,796 | 1,802 | +5 | +0.3% | 2,100 |
| 2022/03/30 | 1,781 | 1,810 | 1,781 | 1,797 | -57 | -3.1% | 2,600 |
| 2022/03/29 | 1,853 | 1,862 | 1,852 | 1,854 | -2 | -0.1% | 5,900 |
| 2022/03/28 | 1,856 | 1,860 | 1,855 | 1,856 | +1 | +0.1% | 5,700 |
| 2022/03/25 | 1,850 | 1,855 | 1,850 | 1,855 | +3 | +0.2% | 1,900 |
| 2022/03/24 | 1,850 | 1,852 | 1,847 | 1,852 | +4 | +0.2% | 1,900 |
| 2022/03/23 | 1,847 | 1,848 | 1,844 | 1,848 | +7 | +0.4% | 900 |
| 2022/03/22 | 1,839 | 1,848 | 1,839 | 1,841 | -2 | -0.1% | 2,900 |
| 2022/03/18 | 1,831 | 1,843 | 1,831 | 1,843 | +6 | +0.3% | 500 |
| 2022/03/17 | 1,837 | 1,842 | 1,837 | 1,837 | ±0 | ±0% | 1,300 |
| 2022/03/16 | 1,849 | 1,849 | 1,829 | 1,837 | -12 | -0.6% | 1,300 |
| 2022/03/15 | 1,848 | 1,849 | 1,827 | 1,849 | +9 | +0.5% | 800 |
| 2022/03/14 | 1,839 | 1,847 | 1,829 | 1,840 | +1 | +0.1% | 2,600 |
| 2022/03/11 | 1,830 | 1,840 | 1,825 | 1,839 | -2 | -0.1% | 1,500 |
| 2022/03/10 | 1,837 | 1,845 | 1,831 | 1,841 | +4 | +0.2% | 2,300 |
| 2022/03/09 | 1,822 | 1,837 | 1,822 | 1,837 | -2 | -0.1% | 1,300 |
| 2022/03/08 | 1,828 | 1,839 | 1,824 | 1,839 | +11 | +0.6% | 2,500 |
| 2022/03/07 | 1,844 | 1,846 | 1,828 | 1,828 | -16 | -0.9% | 3,400 |
| 2022/03/04 | 1,846 | 1,850 | 1,842 | 1,844 | -6 | -0.3% | 700 |
| 2022/03/03 | 1,844 | 1,856 | 1,841 | 1,850 | ±0 | ±0% | 700 |
| 2022/03/02 | 1,857 | 1,857 | 1,850 | 1,850 | -6 | -0.3% | 1,300 |
| 2022/03/01 | 1,848 | 1,857 | 1,848 | 1,856 | +6 | +0.3% | 1,000 |
| 2022/02/28 | 1,853 | 1,855 | 1,850 | 1,850 | +2 | +0.1% | 3,200 |
| 2022/02/25 | 1,826 | 1,848 | 1,826 | 1,848 | +22 | +1.2% | 1,400 |
| 2022/02/24 | 1,837 | 1,838 | 1,826 | 1,826 | -11 | -0.6% | 3,300 |
| 2022/02/22 | 1,840 | 1,844 | 1,835 | 1,837 | -11 | -0.6% | 700 |
| 2022/02/21 | 1,835 | 1,848 | 1,835 | 1,848 | +13 | +0.7% | 900 |
| 2022/02/18 | 1,835 | 1,839 | 1,835 | 1,835 | -5 | -0.3% | 300 |
| 2022/02/17 | 1,840 | 1,843 | 1,840 | 1,840 | -1 | -0.1% | 1,100 |
| 2022/02/16 | 1,844 | 1,844 | 1,840 | 1,841 | ±0 | ±0% | 1,300 |
| 2022/02/15 | 1,831 | 1,846 | 1,831 | 1,841 | -7 | -0.4% | 3,200 |
| 2022/02/14 | 1,841 | 1,848 | 1,835 | 1,848 | -2 | -0.1% | 2,000 |
| 2022/02/10 | 1,845 | 1,850 | 1,845 | 1,850 | +3 | +0.2% | 900 |
601～
650
件表示中 / 3553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 | 197,000円 | +4.3% | +2.2% | 3.55% | 17.58倍 | 1.27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 |
| サイバトラスト | 194,300円 | +11.4% | +16.0% | 0.90% | 18.40倍 | 2.62倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| 日本ＢＳ放 | 88,800円 | +1.5% | -5.2% | 3.38% | 12.00倍 | 0.69倍 |
|
ビックカメラ傘下で無料のＢＳ１１を放送。アニメや韓国ドラマなどに強み。傘下に出版社も |
| ＥＬＥＭＥＮＴＳ | 64,800円 | +26.3% | - | 0.00% | - | 8.35倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| キューブシス | 99,900円 | +4.3% | +3.8% | 4.00% | 13.62倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
