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 |
---|---|---|---|---|---|---|---|
2020/01/24 | 1,995 | 1,995 | 1,968 | 1,980 | ±0 | ±0% | 5,400 |
2020/01/23 | 1,978 | 1,998 | 1,970 | 1,980 | ±0 | ±0% | 3,500 |
2020/01/22 | 1,972 | 2,018 | 1,964 | 1,980 | +8 | +0.4% | 9,600 |
2020/01/21 | 2,023 | 2,023 | 1,972 | 1,972 | -56 | -2.8% | 11,600 |
2020/01/20 | 2,054 | 2,055 | 2,020 | 2,028 | -26 | -1.3% | 8,100 |
2020/01/17 | 2,003 | 2,060 | 2,003 | 2,054 | +51 | +2.5% | 13,900 |
2020/01/16 | 2,025 | 2,030 | 1,996 | 2,003 | -39 | -1.9% | 7,500 |
2020/01/15 | 1,966 | 2,050 | 1,961 | 2,042 | +84 | +4.3% | 17,800 |
2020/01/14 | 1,935 | 1,971 | 1,935 | 1,958 | +24 | +1.2% | 9,300 |
2020/01/10 | 1,900 | 1,945 | 1,900 | 1,934 | +34 | +1.8% | 8,100 |
2020/01/09 | 1,881 | 1,910 | 1,881 | 1,900 | +22 | +1.2% | 6,000 |
2020/01/08 | 1,880 | 1,880 | 1,865 | 1,878 | -3 | -0.2% | 2,800 |
2020/01/07 | 1,888 | 1,888 | 1,879 | 1,881 | +2 | +0.1% | 2,600 |
2020/01/06 | 1,860 | 1,879 | 1,840 | 1,879 | +19 | +1% | 5,100 |
2019/12/30 | 1,861 | 1,873 | 1,860 | 1,860 | -6 | -0.3% | 4,000 |
2019/12/27 | 1,862 | 1,876 | 1,862 | 1,866 | +5 | +0.3% | 1,500 |
2019/12/26 | 1,892 | 1,892 | 1,858 | 1,861 | -14 | -0.7% | 8,700 |
2019/12/25 | 1,871 | 1,875 | 1,866 | 1,875 | +16 | +0.9% | 4,500 |
2019/12/24 | 1,879 | 1,879 | 1,859 | 1,859 | -20 | -1.1% | 4,600 |
2019/12/23 | 1,832 | 1,886 | 1,832 | 1,879 | +47 | +2.6% | 10,700 |
2019/12/20 | 1,825 | 1,834 | 1,825 | 1,832 | +9 | +0.5% | 1,900 |
2019/12/19 | 1,820 | 1,830 | 1,820 | 1,823 | +2 | +0.1% | 1,000 |
2019/12/18 | 1,821 | 1,830 | 1,819 | 1,821 | +3 | +0.2% | 2,800 |
2019/12/17 | 1,805 | 1,818 | 1,805 | 1,818 | +13 | +0.7% | 2,900 |
2019/12/16 | 1,804 | 1,813 | 1,803 | 1,805 | +1 | +0.1% | 3,300 |
2019/12/13 | 1,794 | 1,804 | 1,792 | 1,804 | +15 | +0.8% | 5,400 |
2019/12/12 | 1,792 | 1,795 | 1,787 | 1,789 | +5 | +0.3% | 900 |
2019/12/11 | 1,772 | 1,788 | 1,772 | 1,784 | +9 | +0.5% | 1,400 |
2019/12/10 | 1,771 | 1,780 | 1,771 | 1,775 | ±0 | ±0% | 2,600 |
2019/12/09 | 1,780 | 1,782 | 1,772 | 1,775 | +3 | +0.2% | 2,000 |
2019/12/06 | 1,778 | 1,778 | 1,772 | 1,772 | -9 | -0.5% | 1,300 |
2019/12/05 | 1,785 | 1,788 | 1,780 | 1,781 | -4 | -0.2% | 3,700 |
2019/12/04 | 1,797 | 1,797 | 1,781 | 1,785 | -2 | -0.1% | 5,300 |
2019/12/03 | 1,794 | 1,794 | 1,786 | 1,787 | -7 | -0.4% | 2,500 |
2019/12/02 | 1,778 | 1,797 | 1,778 | 1,794 | +4 | +0.2% | 3,300 |
2019/11/29 | 1,775 | 1,800 | 1,775 | 1,790 | +20 | +1.1% | 1,700 |
2019/11/28 | 1,777 | 1,777 | 1,770 | 1,770 | -9 | -0.5% | 1,700 |
2019/11/27 | 1,775 | 1,782 | 1,767 | 1,779 | -8 | -0.4% | 1,600 |
2019/11/26 | 1,810 | 1,810 | 1,766 | 1,787 | -22 | -1.2% | 8,800 |
2019/11/25 | 1,800 | 1,812 | 1,798 | 1,809 | +34 | +1.9% | 8,300 |
2019/11/22 | 1,776 | 1,776 | 1,768 | 1,775 | -1 | -0.1% | 1,800 |
2019/11/21 | 1,775 | 1,777 | 1,766 | 1,776 | +2 | +0.1% | 1,100 |
2019/11/20 | 1,774 | 1,774 | 1,774 | 1,774 | ±0 | ±0% | 200 |
2019/11/19 | 1,761 | 1,782 | 1,761 | 1,774 | +9 | +0.5% | 3,000 |
2019/11/18 | 1,777 | 1,779 | 1,765 | 1,765 | -15 | -0.8% | 1,200 |
2019/11/15 | 1,780 | 1,780 | 1,760 | 1,780 | -1 | -0.1% | 1,600 |
2019/11/14 | 1,770 | 1,781 | 1,751 | 1,781 | +6 | +0.3% | 3,000 |
2019/11/13 | 1,781 | 1,781 | 1,775 | 1,775 | -6 | -0.3% | 900 |
2019/11/12 | 1,781 | 1,781 | 1,769 | 1,781 | +1 | +0.1% | 1,000 |
2019/11/11 | 1,779 | 1,780 | 1,772 | 1,780 | +18 | +1% | 1,900 |
1151~
1200
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