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 |
---|---|---|---|---|---|---|---|
2020/06/23 | 1,845 | 1,846 | 1,832 | 1,843 | +3 | +0.2% | 2,900 |
2020/06/22 | 1,823 | 1,844 | 1,823 | 1,840 | ±0 | ±0% | 5,100 |
2020/06/19 | 1,839 | 1,847 | 1,830 | 1,840 | +13 | +0.7% | 3,400 |
2020/06/18 | 1,817 | 1,827 | 1,817 | 1,827 | +10 | +0.6% | 1,900 |
2020/06/17 | 1,811 | 1,820 | 1,810 | 1,817 | +18 | +1% | 3,000 |
2020/06/16 | 1,774 | 1,813 | 1,774 | 1,799 | +26 | +1.5% | 3,100 |
2020/06/15 | 1,801 | 1,807 | 1,773 | 1,773 | -28 | -1.6% | 4,200 |
2020/06/12 | 1,734 | 1,815 | 1,732 | 1,801 | -4 | -0.2% | 6,200 |
2020/06/11 | 1,808 | 1,820 | 1,805 | 1,805 | -8 | -0.4% | 2,000 |
2020/06/10 | 1,808 | 1,838 | 1,805 | 1,813 | -15 | -0.8% | 3,100 |
2020/06/09 | 1,849 | 1,849 | 1,825 | 1,828 | -23 | -1.2% | 2,500 |
2020/06/08 | 1,850 | 1,872 | 1,850 | 1,851 | +1 | +0.1% | 4,700 |
2020/06/05 | 1,845 | 1,850 | 1,825 | 1,850 | +5 | +0.3% | 3,800 |
2020/06/04 | 1,880 | 1,880 | 1,845 | 1,845 | -1 | -0.1% | 10,300 |
2020/06/03 | 1,860 | 1,860 | 1,846 | 1,846 | -14 | -0.8% | 4,600 |
2020/06/02 | 1,850 | 1,860 | 1,840 | 1,860 | +16 | +0.9% | 5,200 |
2020/06/01 | 1,821 | 1,844 | 1,816 | 1,844 | +23 | +1.3% | 4,900 |
2020/05/29 | 1,795 | 1,824 | 1,789 | 1,821 | +15 | +0.8% | 6,400 |
2020/05/28 | 1,785 | 1,808 | 1,785 | 1,806 | +26 | +1.5% | 7,700 |
2020/05/27 | 1,788 | 1,789 | 1,768 | 1,780 | +17 | +1% | 2,800 |
2020/05/26 | 1,786 | 1,786 | 1,737 | 1,763 | -7 | -0.4% | 4,900 |
2020/05/25 | 1,769 | 1,770 | 1,754 | 1,770 | +32 | +1.8% | 5,200 |
2020/05/22 | 1,754 | 1,760 | 1,738 | 1,738 | -16 | -0.9% | 2,600 |
2020/05/21 | 1,759 | 1,769 | 1,746 | 1,754 | +26 | +1.5% | 9,100 |
2020/05/20 | 1,715 | 1,743 | 1,715 | 1,728 | +12 | +0.7% | 5,100 |
2020/05/19 | 1,725 | 1,728 | 1,716 | 1,716 | +5 | +0.3% | 2,000 |
2020/05/18 | 1,726 | 1,726 | 1,710 | 1,711 | -15 | -0.9% | 1,800 |
2020/05/15 | 1,710 | 1,726 | 1,701 | 1,726 | +25 | +1.5% | 2,200 |
2020/05/14 | 1,711 | 1,725 | 1,701 | 1,701 | -21 | -1.2% | 2,500 |
2020/05/13 | 1,710 | 1,739 | 1,709 | 1,722 | +12 | +0.7% | 3,800 |
2020/05/12 | 1,711 | 1,725 | 1,709 | 1,710 | -39 | -2.2% | 9,700 |
2020/05/11 | 1,710 | 1,750 | 1,710 | 1,749 | +44 | +2.6% | 7,900 |
2020/05/08 | 1,703 | 1,719 | 1,654 | 1,705 | +2 | +0.1% | 4,700 |
2020/05/07 | 1,704 | 1,729 | 1,685 | 1,703 | +58 | +3.5% | 9,900 |
2020/05/01 | 1,671 | 1,704 | 1,615 | 1,645 | -64 | -3.7% | 13,200 |
2020/04/30 | 1,710 | 1,724 | 1,700 | 1,709 | +9 | +0.5% | 3,900 |
2020/04/28 | 1,700 | 1,706 | 1,684 | 1,700 | +6 | +0.4% | 3,100 |
2020/04/27 | 1,700 | 1,700 | 1,673 | 1,694 | +26 | +1.6% | 6,600 |
2020/04/24 | 1,665 | 1,668 | 1,635 | 1,668 | +4 | +0.2% | 3,000 |
2020/04/23 | 1,623 | 1,677 | 1,623 | 1,664 | +49 | +3% | 3,400 |
2020/04/22 | 1,652 | 1,652 | 1,605 | 1,615 | -46 | -2.8% | 3,800 |
2020/04/21 | 1,662 | 1,675 | 1,654 | 1,661 | +2 | +0.1% | 4,900 |
2020/04/20 | 1,658 | 1,687 | 1,658 | 1,659 | -37 | -2.2% | 8,800 |
2020/04/17 | 1,676 | 1,696 | 1,675 | 1,696 | +16 | +1% | 4,100 |
2020/04/16 | 1,666 | 1,680 | 1,666 | 1,680 | -5 | -0.3% | 1,400 |
2020/04/15 | 1,680 | 1,699 | 1,669 | 1,685 | +17 | +1% | 7,700 |
2020/04/14 | 1,663 | 1,675 | 1,652 | 1,668 | +4 | +0.2% | 3,200 |
2020/04/13 | 1,651 | 1,688 | 1,650 | 1,664 | +11 | +0.7% | 10,200 |
2020/04/10 | 1,643 | 1,655 | 1,635 | 1,653 | +10 | +0.6% | 3,700 |
2020/04/09 | 1,631 | 1,670 | 1,621 | 1,643 | +30 | +1.9% | 17,300 |
1051~
1100
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