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 |
---|---|---|---|---|---|---|---|
2021/06/30 | 1,812 | 1,823 | 1,812 | 1,815 | +4 | +0.2% | 1,600 |
2021/06/29 | 1,813 | 1,813 | 1,803 | 1,811 | -1 | -0.1% | 1,300 |
2021/06/28 | 1,822 | 1,822 | 1,798 | 1,812 | +8 | +0.4% | 10,900 |
2021/06/25 | 1,816 | 1,828 | 1,750 | 1,804 | -9 | -0.5% | 17,200 |
2021/06/24 | 1,820 | 1,829 | 1,800 | 1,813 | -7 | -0.4% | 5,700 |
2021/06/23 | 1,810 | 1,825 | 1,810 | 1,820 | +10 | +0.6% | 2,800 |
2021/06/22 | 1,807 | 1,827 | 1,807 | 1,810 | +3 | +0.2% | 5,100 |
2021/06/21 | 1,821 | 1,821 | 1,799 | 1,807 | -21 | -1.1% | 11,700 |
2021/06/18 | 1,830 | 1,830 | 1,823 | 1,828 | ±0 | ±0% | 1,500 |
2021/06/17 | 1,831 | 1,831 | 1,827 | 1,828 | -2 | -0.1% | 1,200 |
2021/06/16 | 1,826 | 1,836 | 1,826 | 1,830 | -1 | -0.1% | 2,700 |
2021/06/15 | 1,854 | 1,854 | 1,800 | 1,831 | -9 | -0.5% | 14,600 |
2021/06/14 | 1,837 | 1,840 | 1,837 | 1,840 | +4 | +0.2% | 1,900 |
2021/06/11 | 1,840 | 1,845 | 1,836 | 1,836 | -4 | -0.2% | 5,600 |
2021/06/10 | 1,858 | 1,858 | 1,839 | 1,840 | -5 | -0.3% | 5,800 |
2021/06/09 | 1,850 | 1,857 | 1,845 | 1,845 | -5 | -0.3% | 3,700 |
2021/06/08 | 1,860 | 1,861 | 1,845 | 1,850 | -15 | -0.8% | 6,100 |
2021/06/07 | 1,861 | 1,865 | 1,855 | 1,865 | +14 | +0.8% | 2,500 |
2021/06/04 | 1,890 | 1,890 | 1,845 | 1,851 | -19 | -1% | 15,600 |
2021/06/03 | 1,868 | 1,870 | 1,866 | 1,870 | +3 | +0.2% | 1,800 |
2021/06/02 | 1,869 | 1,871 | 1,862 | 1,867 | +5 | +0.3% | 3,300 |
2021/06/01 | 1,858 | 1,866 | 1,858 | 1,862 | -3 | -0.2% | 1,900 |
2021/05/31 | 1,854 | 1,866 | 1,851 | 1,865 | +11 | +0.6% | 5,700 |
2021/05/28 | 1,864 | 1,871 | 1,854 | 1,854 | -10 | -0.5% | 4,200 |
2021/05/27 | 1,880 | 1,880 | 1,862 | 1,864 | -16 | -0.9% | 4,600 |
2021/05/26 | 1,893 | 1,893 | 1,868 | 1,880 | +2 | +0.1% | 5,100 |
2021/05/25 | 1,877 | 1,880 | 1,870 | 1,878 | +3 | +0.2% | 4,800 |
2021/05/24 | 1,895 | 1,895 | 1,875 | 1,875 | -16 | -0.8% | 11,800 |
2021/05/21 | 1,893 | 1,909 | 1,884 | 1,891 | -5 | -0.3% | 14,900 |
2021/05/20 | 1,894 | 1,912 | 1,894 | 1,896 | -9 | -0.5% | 2,900 |
2021/05/19 | 1,900 | 1,908 | 1,900 | 1,905 | +5 | +0.3% | 1,800 |
2021/05/18 | 1,894 | 1,904 | 1,894 | 1,900 | -6 | -0.3% | 1,900 |
2021/05/17 | 1,918 | 1,918 | 1,898 | 1,906 | +6 | +0.3% | 1,900 |
2021/05/14 | 1,903 | 1,909 | 1,900 | 1,900 | -2 | -0.1% | 2,300 |
2021/05/13 | 1,910 | 1,919 | 1,901 | 1,902 | -9 | -0.5% | 4,200 |
2021/05/12 | 1,906 | 1,919 | 1,906 | 1,911 | +3 | +0.2% | 1,500 |
2021/05/11 | 1,915 | 1,925 | 1,908 | 1,908 | -7 | -0.4% | 1,000 |
2021/05/10 | 1,909 | 1,923 | 1,909 | 1,915 | -9 | -0.5% | 2,100 |
2021/05/07 | 1,927 | 1,927 | 1,912 | 1,924 | +4 | +0.2% | 3,100 |
2021/05/06 | 1,912 | 1,920 | 1,892 | 1,920 | +8 | +0.4% | 4,600 |
2021/04/30 | 1,905 | 1,928 | 1,902 | 1,912 | +7 | +0.4% | 5,500 |
2021/04/28 | 1,899 | 1,913 | 1,899 | 1,905 | -1 | -0.1% | 2,000 |
2021/04/27 | 1,905 | 1,916 | 1,900 | 1,906 | -8 | -0.4% | 4,400 |
2021/04/26 | 1,932 | 1,932 | 1,914 | 1,914 | +7 | +0.4% | 2,700 |
2021/04/23 | 1,911 | 1,918 | 1,900 | 1,907 | -4 | -0.2% | 6,400 |
2021/04/22 | 1,920 | 1,922 | 1,911 | 1,911 | -7 | -0.4% | 2,300 |
2021/04/21 | 1,926 | 1,933 | 1,918 | 1,918 | -15 | -0.8% | 1,500 |
2021/04/20 | 1,930 | 1,933 | 1,923 | 1,933 | +8 | +0.4% | 1,400 |
2021/04/19 | 1,918 | 1,934 | 1,918 | 1,925 | -6 | -0.3% | 3,300 |
2021/04/16 | 1,919 | 1,933 | 1,919 | 1,931 | -3 | -0.2% | 3,300 |
801~
850
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