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 |
---|---|---|---|---|---|---|---|
2020/04/08 | 1,601 | 1,623 | 1,601 | 1,613 | +18 | +1.1% | 6,900 |
2020/04/07 | 1,556 | 1,598 | 1,550 | 1,595 | +79 | +5.2% | 12,500 |
2020/04/06 | 1,545 | 1,545 | 1,455 | 1,516 | -30 | -1.9% | 23,500 |
2020/04/03 | 1,550 | 1,581 | 1,546 | 1,546 | +1 | +0.1% | 6,500 |
2020/04/02 | 1,570 | 1,590 | 1,545 | 1,545 | -29 | -1.8% | 6,300 |
2020/04/01 | 1,595 | 1,616 | 1,551 | 1,574 | -7 | -0.4% | 12,000 |
2020/03/31 | 1,587 | 1,588 | 1,526 | 1,581 | -6 | -0.4% | 13,600 |
2020/03/30 | 1,550 | 1,651 | 1,550 | 1,587 | -132 | -7.7% | 17,200 |
2020/03/27 | 1,740 | 1,768 | 1,715 | 1,719 | -30 | -1.7% | 17,000 |
2020/03/26 | 1,747 | 1,750 | 1,731 | 1,749 | +19 | +1.1% | 5,700 |
2020/03/25 | 1,715 | 1,739 | 1,715 | 1,730 | +41 | +2.4% | 5,700 |
2020/03/24 | 1,674 | 1,692 | 1,665 | 1,689 | +32 | +1.9% | 4,300 |
2020/03/23 | 1,647 | 1,657 | 1,625 | 1,657 | ±0 | ±0% | 5,800 |
2020/03/19 | 1,669 | 1,669 | 1,600 | 1,657 | +35 | +2.2% | 5,600 |
2020/03/18 | 1,610 | 1,673 | 1,585 | 1,622 | +47 | +3% | 13,500 |
2020/03/17 | 1,500 | 1,576 | 1,480 | 1,575 | +35 | +2.3% | 10,700 |
2020/03/16 | 1,565 | 1,599 | 1,526 | 1,540 | +27 | +1.8% | 7,700 |
2020/03/13 | 1,501 | 1,532 | 1,451 | 1,513 | -164 | -9.8% | 19,400 |
2020/03/12 | 1,704 | 1,704 | 1,646 | 1,677 | -67 | -3.8% | 7,900 |
2020/03/11 | 1,828 | 1,828 | 1,725 | 1,744 | -58 | -3.2% | 5,900 |
2020/03/10 | 1,695 | 1,808 | 1,600 | 1,802 | +80 | +4.6% | 16,200 |
2020/03/09 | 1,766 | 1,766 | 1,690 | 1,722 | -63 | -3.5% | 14,100 |
2020/03/06 | 1,802 | 1,818 | 1,765 | 1,785 | -18 | -1% | 10,000 |
2020/03/05 | 1,839 | 1,839 | 1,801 | 1,803 | +3 | +0.2% | 3,800 |
2020/03/04 | 1,770 | 1,810 | 1,766 | 1,800 | ±0 | ±0% | 9,100 |
2020/03/03 | 1,831 | 1,850 | 1,790 | 1,800 | -36 | -2% | 6,900 |
2020/03/02 | 1,740 | 1,849 | 1,740 | 1,836 | +73 | +4.1% | 10,700 |
2020/02/28 | 1,779 | 1,795 | 1,740 | 1,763 | -83 | -4.5% | 19,000 |
2020/02/27 | 1,877 | 1,877 | 1,807 | 1,846 | -30 | -1.6% | 16,300 |
2020/02/26 | 1,831 | 1,876 | 1,800 | 1,876 | +36 | +2% | 15,300 |
2020/02/25 | 1,802 | 1,849 | 1,791 | 1,840 | -33 | -1.8% | 14,200 |
2020/02/21 | 1,875 | 1,886 | 1,873 | 1,873 | -9 | -0.5% | 6,400 |
2020/02/20 | 1,885 | 1,886 | 1,873 | 1,882 | +13 | +0.7% | 8,200 |
2020/02/19 | 1,883 | 1,883 | 1,867 | 1,869 | +8 | +0.4% | 10,400 |
2020/02/18 | 1,870 | 1,892 | 1,861 | 1,861 | -43 | -2.3% | 77,000 |
2020/02/17 | 1,955 | 1,955 | 1,904 | 1,904 | -54 | -2.8% | 12,300 |
2020/02/14 | 1,969 | 1,975 | 1,958 | 1,958 | -17 | -0.9% | 8,000 |
2020/02/13 | 1,995 | 2,007 | 1,970 | 1,975 | -20 | -1% | 9,800 |
2020/02/12 | 2,004 | 2,018 | 1,980 | 1,995 | -24 | -1.2% | 7,100 |
2020/02/10 | 2,020 | 2,022 | 1,995 | 2,019 | +14 | +0.7% | 9,900 |
2020/02/07 | 1,965 | 2,020 | 1,962 | 2,005 | +29 | +1.5% | 15,200 |
2020/02/06 | 1,975 | 1,991 | 1,956 | 1,976 | +32 | +1.6% | 4,000 |
2020/02/05 | 1,950 | 1,950 | 1,935 | 1,944 | +25 | +1.3% | 2,300 |
2020/02/04 | 1,943 | 1,943 | 1,908 | 1,919 | +16 | +0.8% | 2,200 |
2020/02/03 | 1,850 | 1,903 | 1,843 | 1,903 | +26 | +1.4% | 3,700 |
2020/01/31 | 1,873 | 1,883 | 1,870 | 1,877 | -7 | -0.4% | 2,300 |
2020/01/30 | 1,902 | 1,920 | 1,860 | 1,884 | -26 | -1.4% | 6,100 |
2020/01/29 | 1,907 | 1,913 | 1,900 | 1,910 | +3 | +0.2% | 3,400 |
2020/01/28 | 1,902 | 1,916 | 1,896 | 1,907 | -25 | -1.3% | 5,900 |
2020/01/27 | 1,941 | 1,950 | 1,928 | 1,932 | -48 | -2.4% | 8,200 |
1101~
1150
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