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 |
---|---|---|---|---|---|---|---|
2021/04/15 | 1,925 | 1,940 | 1,920 | 1,934 | +6 | +0.3% | 3,400 |
2021/04/14 | 1,933 | 1,934 | 1,928 | 1,928 | -6 | -0.3% | 2,100 |
2021/04/13 | 1,933 | 1,941 | 1,931 | 1,934 | -4 | -0.2% | 2,000 |
2021/04/12 | 1,940 | 1,948 | 1,938 | 1,938 | -10 | -0.5% | 2,400 |
2021/04/09 | 1,935 | 1,956 | 1,935 | 1,948 | -17 | -0.9% | 5,900 |
2021/04/08 | 1,968 | 1,968 | 1,957 | 1,965 | -5 | -0.3% | 1,600 |
2021/04/07 | 1,946 | 1,972 | 1,941 | 1,970 | +30 | +1.5% | 6,100 |
2021/04/06 | 1,943 | 1,952 | 1,939 | 1,940 | -8 | -0.4% | 1,900 |
2021/04/05 | 1,948 | 1,959 | 1,937 | 1,948 | -19 | -1% | 4,700 |
2021/04/02 | 1,973 | 1,973 | 1,947 | 1,967 | +2 | +0.1% | 3,500 |
2021/04/01 | 1,946 | 1,966 | 1,946 | 1,965 | +19 | +1% | 5,800 |
2021/03/31 | 1,949 | 1,969 | 1,944 | 1,946 | -3 | -0.2% | 3,800 |
2021/03/30 | 1,946 | 1,988 | 1,945 | 1,949 | -51 | -2.6% | 12,100 |
2021/03/29 | 2,010 | 2,010 | 2,000 | 2,000 | -10 | -0.5% | 15,900 |
2021/03/26 | 2,008 | 2,010 | 2,001 | 2,010 | +3 | +0.1% | 7,400 |
2021/03/25 | 2,001 | 2,008 | 1,996 | 2,007 | +2 | +0.1% | 4,800 |
2021/03/24 | 2,009 | 2,009 | 1,991 | 2,005 | -4 | -0.2% | 6,900 |
2021/03/23 | 2,010 | 2,014 | 1,999 | 2,009 | -1 | ±0% | 10,500 |
2021/03/22 | 2,010 | 2,024 | 2,007 | 2,010 | -7 | -0.3% | 5,400 |
2021/03/19 | 1,999 | 2,048 | 1,998 | 2,017 | +28 | +1.4% | 25,100 |
2021/03/18 | 1,966 | 1,992 | 1,966 | 1,989 | +31 | +1.6% | 13,100 |
2021/03/17 | 1,965 | 1,971 | 1,958 | 1,958 | -7 | -0.4% | 7,200 |
2021/03/16 | 1,970 | 1,970 | 1,963 | 1,965 | +3 | +0.2% | 4,700 |
2021/03/15 | 1,950 | 1,975 | 1,950 | 1,962 | ±0 | ±0% | 11,800 |
2021/03/12 | 1,953 | 1,970 | 1,953 | 1,962 | +9 | +0.5% | 4,000 |
2021/03/11 | 1,963 | 1,963 | 1,952 | 1,953 | -10 | -0.5% | 4,900 |
2021/03/10 | 1,969 | 1,977 | 1,950 | 1,963 | -6 | -0.3% | 11,600 |
2021/03/09 | 1,965 | 1,972 | 1,960 | 1,969 | +4 | +0.2% | 3,800 |
2021/03/08 | 1,972 | 1,972 | 1,952 | 1,965 | +1 | +0.1% | 7,200 |
2021/03/05 | 1,958 | 1,968 | 1,949 | 1,964 | +6 | +0.3% | 7,800 |
2021/03/04 | 1,966 | 1,971 | 1,956 | 1,958 | -12 | -0.6% | 6,200 |
2021/03/03 | 1,956 | 1,972 | 1,956 | 1,970 | +14 | +0.7% | 8,100 |
2021/03/02 | 1,963 | 1,972 | 1,955 | 1,956 | ±0 | ±0% | 8,300 |
2021/03/01 | 1,935 | 1,960 | 1,933 | 1,956 | +8 | +0.4% | 16,700 |
2021/02/26 | 1,930 | 1,950 | 1,920 | 1,948 | +9 | +0.5% | 21,400 |
2021/02/25 | 1,925 | 1,939 | 1,924 | 1,939 | +14 | +0.7% | 7,900 |
2021/02/24 | 1,924 | 1,936 | 1,914 | 1,925 | -5 | -0.3% | 5,700 |
2021/02/22 | 1,921 | 1,937 | 1,921 | 1,930 | +3 | +0.2% | 6,000 |
2021/02/19 | 1,922 | 1,929 | 1,915 | 1,927 | -3 | -0.2% | 5,000 |
2021/02/18 | 1,938 | 1,938 | 1,921 | 1,930 | ±0 | ±0% | 3,900 |
2021/02/17 | 1,929 | 1,930 | 1,911 | 1,930 | +1 | +0.1% | 4,300 |
2021/02/16 | 1,919 | 1,929 | 1,906 | 1,929 | +10 | +0.5% | 12,000 |
2021/02/15 | 1,920 | 1,925 | 1,919 | 1,919 | -1 | -0.1% | 12,200 |
2021/02/12 | 1,905 | 1,930 | 1,902 | 1,920 | +11 | +0.6% | 12,100 |
2021/02/10 | 1,903 | 1,909 | 1,901 | 1,909 | +7 | +0.4% | 12,500 |
2021/02/09 | 1,907 | 1,907 | 1,900 | 1,902 | -6 | -0.3% | 15,400 |
2021/02/08 | 1,870 | 1,917 | 1,861 | 1,908 | -92 | -4.6% | 61,900 |
2021/02/05 | 2,003 | 2,018 | 1,998 | 2,000 | ±0 | ±0% | 3,700 |
2021/02/04 | 1,997 | 2,019 | 1,997 | 2,000 | ±0 | ±0% | 1,000 |
2021/02/03 | 2,001 | 2,002 | 1,995 | 2,000 | -1 | ±0% | 2,900 |
851~
900
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