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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,930 | 1,958 | 1,925 | 1,958 | +20 | +1% | 2,000 |
| 2024/09/05 | 1,930 | 1,942 | 1,930 | 1,938 | -4 | -0.2% | 900 |
| 2024/09/04 | 1,941 | 1,943 | 1,941 | 1,942 | -13 | -0.7% | 700 |
| 2024/09/03 | 1,953 | 1,957 | 1,942 | 1,955 | +2 | +0.1% | 900 |
| 2024/09/02 | 1,949 | 1,959 | 1,940 | 1,953 | - | - | 1,700 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 1,943 | 1,943 | 1,932 | 1,939 | - | - | 1,400 |
| 2024/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/26 | 1,983 | 1,988 | 1,929 | 1,970 | +27 | +1.4% | 3,400 |
| 2024/08/23 | 1,924 | 1,943 | 1,924 | 1,943 | +16 | +0.8% | 1,800 |
| 2024/08/22 | 1,931 | 1,931 | 1,927 | 1,927 | -4 | -0.2% | 200 |
| 2024/08/21 | 1,929 | 1,931 | 1,926 | 1,931 | - | - | 400 |
| 2024/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/19 | 1,922 | 1,922 | 1,922 | 1,922 | -1 | -0.1% | 200 |
| 2024/08/16 | 1,928 | 1,943 | 1,904 | 1,923 | -5 | -0.3% | 3,900 |
| 2024/08/15 | 1,918 | 1,934 | 1,906 | 1,928 | +12 | +0.6% | 2,400 |
| 2024/08/14 | 1,917 | 1,934 | 1,905 | 1,916 | -9 | -0.5% | 1,200 |
| 2024/08/13 | 1,942 | 1,944 | 1,906 | 1,925 | +9 | +0.5% | 6,900 |
| 2024/08/09 | 1,922 | 1,936 | 1,902 | 1,916 | -6 | -0.3% | 1,600 |
| 2024/08/08 | 1,900 | 1,940 | 1,896 | 1,922 | +11 | +0.6% | 2,200 |
| 2024/08/07 | 1,910 | 1,914 | 1,900 | 1,911 | +1 | +0.1% | 3,100 |
| 2024/08/06 | 1,917 | 1,918 | 1,900 | 1,910 | -8 | -0.4% | 2,700 |
| 2024/08/05 | 1,920 | 1,920 | 1,850 | 1,918 | -32 | -1.6% | 6,800 |
| 2024/08/02 | 1,964 | 1,973 | 1,927 | 1,950 | -33 | -1.7% | 7,400 |
| 2024/08/01 | 1,972 | 1,990 | 1,972 | 1,983 | -6 | -0.3% | 1,400 |
| 2024/07/31 | 1,979 | 1,990 | 1,979 | 1,989 | +8 | +0.4% | 700 |
| 2024/07/30 | 1,988 | 1,989 | 1,979 | 1,981 | -7 | -0.4% | 1,200 |
| 2024/07/29 | 1,980 | 1,988 | 1,976 | 1,988 | +2 | +0.1% | 1,400 |
| 2024/07/26 | 1,989 | 1,989 | 1,960 | 1,986 | +15 | +0.8% | 6,400 |
| 2024/07/25 | 1,968 | 1,975 | 1,959 | 1,971 | +1 | +0.1% | 5,100 |
| 2024/07/24 | 1,973 | 1,983 | 1,970 | 1,970 | -3 | -0.2% | 1,000 |
| 2024/07/23 | 1,980 | 1,985 | 1,971 | 1,973 | -2 | -0.1% | 2,200 |
| 2024/07/22 | 1,972 | 1,980 | 1,969 | 1,975 | +2 | +0.1% | 1,400 |
| 2024/07/19 | 1,972 | 1,984 | 1,972 | 1,973 | -8 | -0.4% | 500 |
| 2024/07/18 | 1,971 | 1,982 | 1,968 | 1,981 | +1 | +0.1% | 1,500 |
| 2024/07/17 | 1,978 | 1,984 | 1,978 | 1,980 | +2 | +0.1% | 500 |
| 2024/07/16 | 1,985 | 1,985 | 1,967 | 1,978 | +2 | +0.1% | 1,100 |
| 2024/07/12 | 1,968 | 1,976 | 1,963 | 1,976 | +8 | +0.4% | 700 |
| 2024/07/11 | 1,969 | 1,978 | 1,964 | 1,968 | -9 | -0.5% | 1,300 |
| 2024/07/10 | 1,965 | 1,977 | 1,965 | 1,977 | -1 | -0.1% | 1,100 |
| 2024/07/09 | 1,964 | 1,979 | 1,964 | 1,978 | +16 | +0.8% | 1,500 |
| 2024/07/08 | 1,953 | 1,968 | 1,953 | 1,962 | +1 | +0.1% | 2,800 |
| 2024/07/05 | 1,958 | 1,974 | 1,958 | 1,961 | -16 | -0.8% | 1,200 |
| 2024/07/04 | 1,963 | 1,977 | 1,962 | 1,977 | +1 | +0.1% | 2,000 |
| 2024/07/03 | 1,950 | 1,976 | 1,950 | 1,976 | +16 | +0.8% | 3,400 |
| 2024/07/02 | 1,965 | 1,979 | 1,956 | 1,960 | -15 | -0.8% | 1,800 |
| 2024/07/01 | 1,987 | 1,990 | 1,910 | 1,975 | -19 | -1% | 13,200 |
| 2024/06/28 | 1,997 | 2,000 | 1,981 | 1,994 | +3 | +0.2% | 2,000 |
| 2024/06/27 | 1,981 | 1,999 | 1,981 | 1,991 | +10 | +0.5% | 800 |
51～
100
件表示中 / 3585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 | 198,400円 | +4.3% | +2.2% | 3.53% | 17.71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 |
| フェイス | 121,500円 | +9.9% | - | 0.41% | 573.11倍 | 1.01倍 |
|
柱は着信メロディから１４年連結の日本コロムビアの音楽・映像に。ファンクラブ事業にも注力 |
| キューブシス | 107,300円 | +4.3% | +3.8% | 3.73% | 12.83倍 | 1.54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 |
| ファーストＡ | 142,300円 | +34.2% | +42.7% | 0.08% | 35.25倍 | 15.59倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| アイエスビー | 138,900円 | +4.1% | -9.3% | 3.31% | 9.81倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
