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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,805 | 1,811 | 1,803 | 1,803 | -14 | -0.8% | 2,500 |
| 2021/08/18 | 1,804 | 1,817 | 1,804 | 1,817 | +13 | +0.7% | 2,500 |
| 2021/08/17 | 1,805 | 1,815 | 1,804 | 1,804 | -1 | -0.1% | 900 |
| 2021/08/16 | 1,809 | 1,813 | 1,802 | 1,805 | -9 | -0.5% | 1,400 |
| 2021/08/13 | 1,816 | 1,816 | 1,802 | 1,814 | -2 | -0.1% | 800 |
| 2021/08/12 | 1,815 | 1,816 | 1,801 | 1,816 | +14 | +0.8% | 3,200 |
| 2021/08/11 | 1,812 | 1,815 | 1,792 | 1,802 | -14 | -0.8% | 6,200 |
| 2021/08/10 | 1,812 | 1,822 | 1,812 | 1,816 | +4 | +0.2% | 1,200 |
| 2021/08/06 | 1,810 | 1,821 | 1,806 | 1,812 | -2 | -0.1% | 1,000 |
| 2021/08/05 | 1,814 | 1,823 | 1,812 | 1,814 | ±0 | ±0% | 1,300 |
| 2021/08/04 | 1,812 | 1,825 | 1,812 | 1,814 | -6 | -0.3% | 1,700 |
| 2021/08/03 | 1,813 | 1,820 | 1,810 | 1,820 | +3 | +0.2% | 1,500 |
| 2021/08/02 | 1,826 | 1,829 | 1,800 | 1,817 | -9 | -0.5% | 8,600 |
| 2021/07/30 | 1,845 | 1,845 | 1,813 | 1,826 | -19 | -1% | 4,200 |
| 2021/07/29 | 1,840 | 1,850 | 1,824 | 1,845 | +6 | +0.3% | 800 |
| 2021/07/28 | 1,850 | 1,853 | 1,830 | 1,839 | -12 | -0.6% | 3,700 |
| 2021/07/27 | 1,840 | 1,851 | 1,840 | 1,851 | +11 | +0.6% | 500 |
| 2021/07/26 | 1,876 | 1,876 | 1,840 | 1,840 | -10 | -0.5% | 8,200 |
| 2021/07/21 | 1,846 | 1,850 | 1,832 | 1,850 | +4 | +0.2% | 2,100 |
| 2021/07/20 | 1,841 | 1,848 | 1,833 | 1,846 | -3 | -0.2% | 2,100 |
| 2021/07/19 | 1,847 | 1,851 | 1,840 | 1,849 | -1 | -0.1% | 1,800 |
| 2021/07/16 | 1,848 | 1,850 | 1,841 | 1,850 | +1 | +0.1% | 2,800 |
| 2021/07/15 | 1,838 | 1,850 | 1,838 | 1,849 | +2 | +0.1% | 1,800 |
| 2021/07/14 | 1,837 | 1,850 | 1,835 | 1,847 | ±0 | ±0% | 1,800 |
| 2021/07/13 | 1,835 | 1,848 | 1,834 | 1,847 | +14 | +0.8% | 3,400 |
| 2021/07/12 | 1,834 | 1,835 | 1,824 | 1,833 | +1 | +0.1% | 2,600 |
| 2021/07/09 | 1,818 | 1,832 | 1,813 | 1,832 | +14 | +0.8% | 4,800 |
| 2021/07/08 | 1,820 | 1,820 | 1,818 | 1,818 | -3 | -0.2% | 1,000 |
| 2021/07/07 | 1,818 | 1,821 | 1,818 | 1,821 | ±0 | ±0% | 800 |
| 2021/07/06 | 1,819 | 1,821 | 1,815 | 1,821 | +1 | +0.1% | 1,400 |
| 2021/07/05 | 1,820 | 1,825 | 1,820 | 1,820 | -4 | -0.2% | 1,700 |
| 2021/07/02 | 1,819 | 1,824 | 1,818 | 1,824 | ±0 | ±0% | 2,800 |
| 2021/07/01 | 1,815 | 1,824 | 1,815 | 1,824 | +9 | +0.5% | 1,500 |
| 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 |
801～
850
件表示中 / 3586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 | 198,800円 | +4.3% | +2.2% | 3.52% | 17.75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 |
| 日本ＢＳ放 | 89,500円 | +0.6% | -3.1% | 3.35% | 11.33倍 | 0.68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 |
| テクノスＪＰＮ | 78,000円 | +13.1% | +6.3% | 2.44% | 13.25倍 | 2.05倍 |
|
ＥＲＰ、ＣＲＭの導入を支援。独自の企業間協調プラットフォームＣＢＰを第３の柱に育成 |
| アイエスビー | 138,500円 | +4.1% | -9.3% | 3.32% | 9.78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 |
| ＬａｂｏｒｏＡＩ | 97,200円 | +32.5% | +36.6% | 0.00% | 90.33倍 | 6.46倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
市場注目の銘柄
チャート関連のコラム
