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 |
---|---|---|---|---|---|---|---|
2020/11/18 | 1,900 | 2,000 | 1,900 | 1,937 | +39 | +2.1% | 8,600 |
2020/11/17 | 1,900 | 1,905 | 1,876 | 1,898 | -7 | -0.4% | 5,800 |
2020/11/16 | 1,907 | 1,907 | 1,890 | 1,905 | -15 | -0.8% | 9,000 |
2020/11/13 | 1,913 | 1,924 | 1,908 | 1,920 | -8 | -0.4% | 2,600 |
2020/11/12 | 1,924 | 1,939 | 1,918 | 1,928 | +22 | +1.2% | 3,000 |
2020/11/11 | 1,958 | 1,973 | 1,905 | 1,906 | -52 | -2.7% | 20,700 |
2020/11/10 | 1,979 | 1,997 | 1,940 | 1,958 | -43 | -2.1% | 14,700 |
2020/11/09 | 2,075 | 2,075 | 1,980 | 2,001 | -6 | -0.3% | 14,900 |
2020/11/06 | 1,975 | 2,024 | 1,971 | 2,007 | +49 | +2.5% | 7,000 |
2020/11/05 | 1,956 | 1,994 | 1,956 | 1,958 | -12 | -0.6% | 5,000 |
2020/11/04 | 2,000 | 2,000 | 1,956 | 1,970 | -5 | -0.3% | 13,900 |
2020/11/02 | 1,960 | 1,979 | 1,955 | 1,975 | +1 | +0.1% | 5,400 |
2020/10/30 | 1,982 | 2,008 | 1,970 | 1,974 | -53 | -2.6% | 17,500 |
2020/10/29 | 2,000 | 2,027 | 1,997 | 2,027 | +7 | +0.3% | 16,900 |
2020/10/28 | 2,010 | 2,020 | 1,981 | 2,020 | -4 | -0.2% | 3,500 |
2020/10/27 | 1,966 | 2,028 | 1,962 | 2,024 | +21 | +1% | 2,900 |
2020/10/26 | 2,067 | 2,067 | 1,981 | 2,003 | -26 | -1.3% | 10,000 |
2020/10/23 | 2,011 | 2,029 | 1,958 | 2,029 | +12 | +0.6% | 22,500 |
2020/10/22 | 2,035 | 2,058 | 2,005 | 2,017 | -37 | -1.8% | 7,200 |
2020/10/21 | 2,047 | 2,071 | 2,029 | 2,054 | -16 | -0.8% | 7,800 |
2020/10/20 | 2,025 | 2,076 | 2,025 | 2,070 | +45 | +2.2% | 6,600 |
2020/10/19 | 2,000 | 2,029 | 1,980 | 2,025 | +25 | +1.3% | 10,500 |
2020/10/16 | 2,000 | 2,045 | 1,916 | 2,000 | -143 | -6.7% | 59,400 |
2020/10/15 | 2,222 | 2,233 | 2,126 | 2,143 | -91 | -4.1% | 17,700 |
2020/10/14 | 2,196 | 2,250 | 2,170 | 2,234 | +43 | +2% | 15,900 |
2020/10/13 | 2,150 | 2,196 | 2,150 | 2,191 | +49 | +2.3% | 13,800 |
2020/10/12 | 2,131 | 2,149 | 2,120 | 2,142 | -11 | -0.5% | 6,500 |
2020/10/09 | 2,180 | 2,180 | 2,150 | 2,153 | -17 | -0.8% | 9,900 |
2020/10/08 | 2,165 | 2,195 | 2,155 | 2,170 | +5 | +0.2% | 8,800 |
2020/10/07 | 2,220 | 2,220 | 2,112 | 2,165 | -19 | -0.9% | 19,400 |
2020/10/06 | 2,250 | 2,285 | 2,169 | 2,184 | -64 | -2.8% | 19,200 |
2020/10/05 | 2,111 | 2,310 | 2,110 | 2,248 | +133 | +6.3% | 33,400 |
2020/10/02 | 2,101 | 2,156 | 2,069 | 2,115 | - | - | 25,800 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,102 | 2,142 | 2,098 | 2,098 | -21 | -1% | 9,900 |
2020/09/29 | 2,050 | 2,119 | 2,050 | 2,119 | +36 | +1.7% | 9,200 |
2020/09/28 | 2,168 | 2,175 | 2,052 | 2,083 | -35 | -1.7% | 22,400 |
2020/09/25 | 2,100 | 2,151 | 2,070 | 2,118 | +22 | +1% | 23,700 |
2020/09/24 | 2,160 | 2,180 | 2,062 | 2,096 | -79 | -3.6% | 51,900 |
2020/09/23 | 1,980 | 2,185 | 1,979 | 2,175 | +198 | +10% | 74,000 |
2020/09/18 | 1,953 | 1,977 | 1,951 | 1,977 | +6 | +0.3% | 16,100 |
2020/09/17 | 1,944 | 1,971 | 1,934 | 1,971 | +27 | +1.4% | 17,400 |
2020/09/16 | 1,938 | 1,962 | 1,928 | 1,944 | +33 | +1.7% | 22,400 |
2020/09/15 | 1,910 | 1,929 | 1,907 | 1,911 | -9 | -0.5% | 15,600 |
2020/09/14 | 1,875 | 1,940 | 1,873 | 1,920 | +46 | +2.5% | 17,600 |
2020/09/11 | 1,869 | 1,878 | 1,864 | 1,874 | -4 | -0.2% | 4,200 |
2020/09/10 | 1,855 | 1,879 | 1,855 | 1,878 | +14 | +0.8% | 11,800 |
2020/09/09 | 1,859 | 1,871 | 1,859 | 1,864 | -4 | -0.2% | 7,300 |
2020/09/08 | 1,857 | 1,869 | 1,855 | 1,868 | +7 | +0.4% | 9,900 |
2020/09/07 | 1,848 | 1,875 | 1,846 | 1,861 | +13 | +0.7% | 14,700 |
951~
1000
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