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 |
---|---|---|---|---|---|---|---|
2021/11/26 | 1,848 | 1,848 | 1,811 | 1,831 | -14 | -0.8% | 6,300 |
2021/11/25 | 1,844 | 1,845 | 1,836 | 1,845 | +1 | +0.1% | 2,200 |
2021/11/24 | 1,842 | 1,845 | 1,839 | 1,844 | +2 | +0.1% | 1,100 |
2021/11/22 | 1,845 | 1,849 | 1,800 | 1,842 | -4 | -0.2% | 5,600 |
2021/11/19 | 1,843 | 1,849 | 1,840 | 1,846 | +2 | +0.1% | 2,800 |
2021/11/18 | 1,837 | 1,844 | 1,831 | 1,844 | +4 | +0.2% | 1,200 |
2021/11/17 | 1,837 | 1,841 | 1,834 | 1,840 | +3 | +0.2% | 500 |
2021/11/16 | 1,831 | 1,842 | 1,831 | 1,837 | +1 | +0.1% | 500 |
2021/11/15 | 1,831 | 1,836 | 1,830 | 1,836 | +1 | +0.1% | 1,000 |
2021/11/12 | 1,826 | 1,835 | 1,826 | 1,835 | +8 | +0.4% | 1,300 |
2021/11/11 | 1,830 | 1,836 | 1,827 | 1,827 | -9 | -0.5% | 1,000 |
2021/11/10 | 1,838 | 1,838 | 1,829 | 1,836 | -2 | -0.1% | 1,700 |
2021/11/09 | 1,843 | 1,844 | 1,828 | 1,838 | -7 | -0.4% | 2,700 |
2021/11/08 | 1,837 | 1,845 | 1,831 | 1,845 | ±0 | ±0% | 2,100 |
2021/11/05 | 1,849 | 1,849 | 1,840 | 1,845 | +4 | +0.2% | 1,100 |
2021/11/04 | 1,843 | 1,855 | 1,836 | 1,841 | +1 | +0.1% | 4,200 |
2021/11/02 | 1,850 | 1,850 | 1,840 | 1,840 | -5 | -0.3% | 1,700 |
2021/11/01 | 1,843 | 1,845 | 1,837 | 1,845 | +2 | +0.1% | 800 |
2021/10/29 | 1,842 | 1,844 | 1,836 | 1,843 | +5 | +0.3% | 400 |
2021/10/28 | 1,836 | 1,849 | 1,836 | 1,838 | -10 | -0.5% | 1,300 |
2021/10/27 | 1,841 | 1,848 | 1,828 | 1,848 | -6 | -0.3% | 2,800 |
2021/10/26 | 1,854 | 1,854 | 1,854 | 1,854 | +12 | +0.7% | 4,800 |
2021/10/25 | 1,829 | 1,842 | 1,829 | 1,842 | +14 | +0.8% | 2,500 |
2021/10/22 | 1,828 | 1,840 | 1,828 | 1,828 | -11 | -0.6% | 2,200 |
2021/10/21 | 1,828 | 1,839 | 1,828 | 1,839 | +1 | +0.1% | 2,900 |
2021/10/20 | 1,835 | 1,838 | 1,825 | 1,838 | +11 | +0.6% | 1,800 |
2021/10/19 | 1,835 | 1,835 | 1,827 | 1,827 | +6 | +0.3% | 500 |
2021/10/18 | 1,821 | 1,839 | 1,821 | 1,821 | -7 | -0.4% | 2,100 |
2021/10/15 | 1,831 | 1,835 | 1,817 | 1,828 | -1 | -0.1% | 2,100 |
2021/10/14 | 1,826 | 1,829 | 1,820 | 1,829 | +3 | +0.2% | 800 |
2021/10/13 | 1,821 | 1,826 | 1,821 | 1,826 | +1 | +0.1% | 900 |
2021/10/12 | 1,820 | 1,825 | 1,820 | 1,825 | +4 | +0.2% | 1,400 |
2021/10/11 | 1,823 | 1,834 | 1,818 | 1,821 | -2 | -0.1% | 3,800 |
2021/10/08 | 1,827 | 1,827 | 1,818 | 1,823 | -4 | -0.2% | 2,700 |
2021/10/07 | 1,832 | 1,838 | 1,826 | 1,827 | -1 | -0.1% | 3,300 |
2021/10/06 | 1,834 | 1,834 | 1,818 | 1,828 | -6 | -0.3% | 2,900 |
2021/10/05 | 1,835 | 1,845 | 1,827 | 1,834 | -9 | -0.5% | 1,600 |
2021/10/04 | 1,855 | 1,855 | 1,842 | 1,843 | -9 | -0.5% | 2,500 |
2021/10/01 | 1,853 | 1,853 | 1,832 | 1,852 | +7 | +0.4% | 4,000 |
2021/09/30 | 1,843 | 1,846 | 1,835 | 1,845 | +2 | +0.1% | 2,100 |
2021/09/29 | 1,825 | 1,846 | 1,825 | 1,843 | -15 | -0.8% | 2,900 |
2021/09/28 | 1,858 | 1,858 | 1,848 | 1,858 | +2 | +0.1% | 2,900 |
2021/09/27 | 1,858 | 1,858 | 1,851 | 1,856 | +4 | +0.2% | 9,400 |
2021/09/24 | 1,850 | 1,854 | 1,848 | 1,852 | +7 | +0.4% | 8,100 |
2021/09/22 | 1,846 | 1,850 | 1,845 | 1,845 | +1 | +0.1% | 2,300 |
2021/09/21 | 1,848 | 1,848 | 1,844 | 1,844 | -4 | -0.2% | 600 |
2021/09/17 | 1,840 | 1,851 | 1,840 | 1,848 | +1 | +0.1% | 2,400 |
2021/09/16 | 1,850 | 1,850 | 1,838 | 1,847 | -3 | -0.2% | 2,000 |
2021/09/15 | 1,842 | 1,850 | 1,842 | 1,850 | +7 | +0.4% | 1,500 |
2021/09/14 | 1,848 | 1,851 | 1,842 | 1,843 | -11 | -0.6% | 3,200 |
701~
750
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