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 |
---|---|---|---|---|---|---|---|
2019/11/08 | 1,762 | 1,767 | 1,750 | 1,762 | +7 | +0.4% | 6,000 |
2019/11/07 | 1,755 | 1,755 | 1,753 | 1,755 | +2 | +0.1% | 4,800 |
2019/11/06 | 1,750 | 1,754 | 1,745 | 1,753 | +2 | +0.1% | 2,000 |
2019/11/05 | 1,750 | 1,752 | 1,749 | 1,751 | +2 | +0.1% | 3,400 |
2019/11/01 | 1,731 | 1,749 | 1,731 | 1,749 | +3 | +0.2% | 2,300 |
2019/10/31 | 1,745 | 1,748 | 1,733 | 1,746 | +3 | +0.2% | 2,000 |
2019/10/30 | 1,744 | 1,744 | 1,743 | 1,743 | +5 | +0.3% | 600 |
2019/10/29 | 1,726 | 1,745 | 1,726 | 1,738 | -5 | -0.3% | 1,000 |
2019/10/28 | 1,733 | 1,743 | 1,723 | 1,743 | +11 | +0.6% | 5,300 |
2019/10/25 | 1,730 | 1,732 | 1,724 | 1,732 | +2 | +0.1% | 900 |
2019/10/24 | 1,725 | 1,732 | 1,720 | 1,730 | +7 | +0.4% | 1,200 |
2019/10/23 | 1,728 | 1,730 | 1,722 | 1,723 | -2 | -0.1% | 1,500 |
2019/10/21 | 1,715 | 1,733 | 1,715 | 1,725 | +12 | +0.7% | 1,000 |
2019/10/18 | 1,714 | 1,720 | 1,713 | 1,713 | -1 | -0.1% | 1,300 |
2019/10/17 | 1,726 | 1,734 | 1,714 | 1,714 | -12 | -0.7% | 1,400 |
2019/10/16 | 1,737 | 1,739 | 1,725 | 1,726 | -14 | -0.8% | 1,000 |
2019/10/15 | 1,738 | 1,743 | 1,734 | 1,740 | +6 | +0.3% | 2,500 |
2019/10/11 | 1,734 | 1,738 | 1,730 | 1,734 | +11 | +0.6% | 1,500 |
2019/10/10 | 1,730 | 1,737 | 1,720 | 1,723 | -7 | -0.4% | 1,700 |
2019/10/09 | 1,712 | 1,730 | 1,711 | 1,730 | +10 | +0.6% | 800 |
2019/10/08 | 1,701 | 1,729 | 1,701 | 1,720 | -6 | -0.3% | 2,200 |
2019/10/07 | 1,715 | 1,726 | 1,715 | 1,726 | -3 | -0.2% | 600 |
2019/10/04 | 1,729 | 1,729 | 1,729 | 1,729 | ±0 | ±0% | 100 |
2019/10/03 | 1,706 | 1,735 | 1,706 | 1,729 | -9 | -0.5% | 1,000 |
2019/10/02 | 1,739 | 1,739 | 1,738 | 1,738 | +9 | +0.5% | 1,400 |
2019/10/01 | 1,709 | 1,738 | 1,709 | 1,729 | -10 | -0.6% | 2,100 |
2019/09/30 | 1,739 | 1,739 | 1,735 | 1,739 | ±0 | ±0% | 500 |
2019/09/27 | 1,740 | 1,741 | 1,727 | 1,739 | -8 | -0.5% | 1,800 |
2019/09/26 | 1,745 | 1,747 | 1,745 | 1,747 | +4 | +0.2% | 4,000 |
2019/09/25 | 1,735 | 1,743 | 1,735 | 1,743 | +8 | +0.5% | 2,200 |
2019/09/24 | 1,727 | 1,735 | 1,715 | 1,735 | +10 | +0.6% | 3,400 |
2019/09/20 | 1,725 | 1,725 | 1,718 | 1,725 | +1 | +0.1% | 800 |
2019/09/19 | 1,721 | 1,725 | 1,720 | 1,724 | +1 | +0.1% | 1,900 |
2019/09/18 | 1,724 | 1,724 | 1,708 | 1,723 | +17 | +1% | 1,100 |
2019/09/17 | 1,715 | 1,720 | 1,706 | 1,706 | -6 | -0.4% | 900 |
2019/09/13 | 1,700 | 1,712 | 1,700 | 1,712 | +12 | +0.7% | 1,300 |
2019/09/12 | 1,688 | 1,700 | 1,682 | 1,700 | +12 | +0.7% | 4,200 |
2019/09/11 | 1,672 | 1,688 | 1,672 | 1,688 | +16 | +1% | 900 |
2019/09/10 | 1,669 | 1,681 | 1,666 | 1,672 | -3 | -0.2% | 2,100 |
2019/09/09 | 1,687 | 1,687 | 1,675 | 1,675 | -12 | -0.7% | 1,400 |
2019/09/06 | 1,683 | 1,687 | 1,683 | 1,687 | +4 | +0.2% | 400 |
2019/09/05 | 1,689 | 1,689 | 1,672 | 1,683 | +4 | +0.2% | 600 |
2019/09/04 | 1,663 | 1,692 | 1,663 | 1,679 | +9 | +0.5% | 900 |
2019/09/03 | 1,690 | 1,690 | 1,660 | 1,670 | +5 | +0.3% | 2,500 |
2019/09/02 | 1,662 | 1,668 | 1,661 | 1,665 | +4 | +0.2% | 900 |
2019/08/30 | 1,671 | 1,671 | 1,661 | 1,661 | +1 | +0.1% | 700 |
2019/08/29 | 1,660 | 1,660 | 1,650 | 1,660 | +8 | +0.5% | 700 |
2019/08/28 | 1,657 | 1,657 | 1,652 | 1,652 | -5 | -0.3% | 200 |
2019/08/27 | 1,668 | 1,668 | 1,657 | 1,657 | -12 | -0.7% | 500 |
2019/08/26 | 1,690 | 1,690 | 1,655 | 1,669 | +4 | +0.2% | 2,700 |
1201~
1250
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