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 |
---|---|---|---|---|---|---|---|
2021/02/02 | 2,010 | 2,025 | 2,001 | 2,001 | -7 | -0.3% | 5,100 |
2021/02/01 | 1,991 | 2,010 | 1,990 | 2,008 | +13 | +0.7% | 3,000 |
2021/01/29 | 1,994 | 2,013 | 1,994 | 1,995 | +2 | +0.1% | 1,300 |
2021/01/28 | 1,993 | 2,014 | 1,985 | 1,993 | -5 | -0.3% | 1,600 |
2021/01/27 | 2,008 | 2,015 | 1,998 | 1,998 | -2 | -0.1% | 1,000 |
2021/01/26 | 2,013 | 2,015 | 2,000 | 2,000 | -8 | -0.4% | 2,300 |
2021/01/25 | 1,993 | 2,008 | 1,993 | 2,008 | +14 | +0.7% | 3,000 |
2021/01/22 | 1,990 | 2,000 | 1,988 | 1,994 | +7 | +0.4% | 4,600 |
2021/01/21 | 1,990 | 2,000 | 1,976 | 1,987 | -12 | -0.6% | 5,400 |
2021/01/20 | 1,992 | 1,999 | 1,985 | 1,999 | +7 | +0.4% | 1,700 |
2021/01/19 | 1,980 | 1,994 | 1,980 | 1,992 | +10 | +0.5% | 800 |
2021/01/18 | 1,988 | 1,997 | 1,970 | 1,982 | -6 | -0.3% | 5,200 |
2021/01/15 | 1,980 | 1,991 | 1,975 | 1,988 | +3 | +0.2% | 5,400 |
2021/01/14 | 1,989 | 2,000 | 1,985 | 1,985 | -4 | -0.2% | 4,900 |
2021/01/13 | 2,001 | 2,001 | 1,988 | 1,989 | -7 | -0.4% | 3,200 |
2021/01/12 | 1,994 | 2,000 | 1,988 | 1,996 | +5 | +0.3% | 5,200 |
2021/01/08 | 2,018 | 2,019 | 1,990 | 1,991 | -9 | -0.5% | 3,800 |
2021/01/07 | 2,014 | 2,014 | 1,989 | 2,000 | +12 | +0.6% | 3,300 |
2021/01/06 | 1,992 | 2,000 | 1,982 | 1,988 | -13 | -0.6% | 4,100 |
2021/01/05 | 2,021 | 2,021 | 1,977 | 2,001 | -17 | -0.8% | 3,900 |
2021/01/04 | 1,990 | 2,025 | 1,971 | 2,018 | +13 | +0.6% | 6,600 |
2020/12/30 | 1,999 | 2,020 | 1,997 | 2,005 | +2 | +0.1% | 2,900 |
2020/12/29 | 2,010 | 2,025 | 1,998 | 2,003 | -6 | -0.3% | 4,600 |
2020/12/28 | 2,068 | 2,068 | 1,984 | 2,009 | -9 | -0.4% | 10,700 |
2020/12/25 | 1,972 | 2,033 | 1,972 | 2,018 | +47 | +2.4% | 9,100 |
2020/12/24 | 1,956 | 1,972 | 1,955 | 1,971 | +20 | +1% | 4,000 |
2020/12/23 | 1,936 | 2,000 | 1,888 | 1,951 | -19 | -1% | 14,300 |
2020/12/22 | 1,980 | 1,980 | 1,959 | 1,970 | -30 | -1.5% | 4,900 |
2020/12/21 | 2,000 | 2,000 | 1,986 | 2,000 | ±0 | ±0% | 2,000 |
2020/12/18 | 2,015 | 2,015 | 1,987 | 2,000 | -8 | -0.4% | 2,800 |
2020/12/17 | 2,008 | 2,015 | 2,006 | 2,008 | +3 | +0.1% | 1,600 |
2020/12/16 | 1,991 | 2,018 | 1,990 | 2,005 | +15 | +0.8% | 4,000 |
2020/12/15 | 1,981 | 1,990 | 1,980 | 1,990 | +1 | +0.1% | 1,400 |
2020/12/14 | 1,982 | 1,990 | 1,972 | 1,989 | +14 | +0.7% | 3,700 |
2020/12/11 | 1,981 | 1,984 | 1,969 | 1,975 | +3 | +0.2% | 2,800 |
2020/12/10 | 1,969 | 1,979 | 1,969 | 1,972 | +3 | +0.2% | 1,800 |
2020/12/09 | 1,969 | 1,973 | 1,960 | 1,969 | ±0 | ±0% | 2,500 |
2020/12/08 | 1,946 | 1,974 | 1,946 | 1,969 | +3 | +0.2% | 2,800 |
2020/12/07 | 1,967 | 1,974 | 1,944 | 1,966 | -1 | -0.1% | 9,800 |
2020/12/04 | 1,999 | 1,999 | 1,949 | 1,967 | +37 | +1.9% | 5,800 |
2020/12/03 | 1,926 | 1,940 | 1,926 | 1,930 | ±0 | ±0% | 1,400 |
2020/12/02 | 1,916 | 1,935 | 1,907 | 1,930 | +14 | +0.7% | 3,600 |
2020/12/01 | 1,914 | 1,930 | 1,910 | 1,916 | -12 | -0.6% | 3,900 |
2020/11/30 | 1,939 | 1,943 | 1,919 | 1,928 | -10 | -0.5% | 2,000 |
2020/11/27 | 1,930 | 1,938 | 1,930 | 1,938 | +8 | +0.4% | 800 |
2020/11/26 | 1,949 | 1,949 | 1,910 | 1,930 | ±0 | ±0% | 5,300 |
2020/11/25 | 1,938 | 1,950 | 1,920 | 1,930 | +2 | +0.1% | 7,200 |
2020/11/24 | 1,925 | 1,948 | 1,920 | 1,928 | +8 | +0.4% | 1,500 |
2020/11/20 | 1,924 | 1,938 | 1,906 | 1,920 | -4 | -0.2% | 3,600 |
2020/11/19 | 1,948 | 1,948 | 1,910 | 1,924 | -13 | -0.7% | 3,600 |
901~
950
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