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 |
---|---|---|---|---|---|---|---|
2019/08/23 | 1,650 | 1,665 | 1,650 | 1,665 | +7 | +0.4% | 1,300 |
2019/08/22 | 1,641 | 1,658 | 1,641 | 1,658 | +18 | +1.1% | 1,300 |
2019/08/21 | 1,641 | 1,648 | 1,634 | 1,640 | -8 | -0.5% | 2,300 |
2019/08/20 | 1,640 | 1,648 | 1,638 | 1,648 | ±0 | ±0% | 2,300 |
2019/08/19 | 1,658 | 1,658 | 1,648 | 1,648 | -10 | -0.6% | 600 |
2019/08/16 | 1,667 | 1,667 | 1,658 | 1,658 | -6 | -0.4% | 1,700 |
2019/08/15 | 1,650 | 1,664 | 1,633 | 1,664 | +14 | +0.8% | 2,400 |
2019/08/14 | 1,657 | 1,664 | 1,641 | 1,650 | -6 | -0.4% | 500 |
2019/08/13 | 1,658 | 1,658 | 1,640 | 1,656 | -2 | -0.1% | 1,200 |
2019/08/09 | 1,661 | 1,662 | 1,647 | 1,658 | +17 | +1% | 900 |
2019/08/08 | 1,641 | 1,662 | 1,638 | 1,641 | +2 | +0.1% | 1,500 |
2019/08/07 | 1,648 | 1,649 | 1,638 | 1,639 | -31 | -1.9% | 3,000 |
2019/08/06 | 1,650 | 1,670 | 1,647 | 1,670 | +3 | +0.2% | 5,100 |
2019/08/05 | 1,667 | 1,683 | 1,667 | 1,667 | -17 | -1% | 800 |
2019/08/02 | 1,700 | 1,700 | 1,683 | 1,684 | -17 | -1% | 1,700 |
2019/08/01 | 1,682 | 1,704 | 1,676 | 1,701 | +19 | +1.1% | 1,800 |
2019/07/31 | 1,708 | 1,709 | 1,682 | 1,682 | -27 | -1.6% | 2,600 |
2019/07/30 | 1,710 | 1,710 | 1,701 | 1,709 | ±0 | ±0% | 300 |
2019/07/29 | 1,698 | 1,710 | 1,690 | 1,709 | +4 | +0.2% | 2,400 |
2019/07/26 | 1,730 | 1,730 | 1,705 | 1,705 | -8 | -0.5% | 3,000 |
2019/07/25 | 1,700 | 1,713 | 1,698 | 1,713 | +13 | +0.8% | 2,300 |
2019/07/24 | 1,700 | 1,705 | 1,698 | 1,700 | +1 | +0.1% | 800 |
2019/07/23 | 1,707 | 1,707 | 1,698 | 1,699 | +1 | +0.1% | 900 |
2019/07/22 | 1,692 | 1,698 | 1,692 | 1,698 | -7 | -0.4% | 200 |
2019/07/19 | 1,695 | 1,705 | 1,695 | 1,705 | ±0 | ±0% | 600 |
2019/07/18 | 1,700 | 1,707 | 1,695 | 1,705 | +5 | +0.3% | 2,300 |
2019/07/17 | 1,691 | 1,700 | 1,691 | 1,700 | ±0 | ±0% | 500 |
2019/07/16 | 1,694 | 1,700 | 1,680 | 1,700 | ±0 | ±0% | 2,000 |
2019/07/12 | 1,700 | 1,704 | 1,683 | 1,700 | ±0 | ±0% | 1,700 |
2019/07/11 | 1,682 | 1,704 | 1,682 | 1,700 | +1 | +0.1% | 1,400 |
2019/07/10 | 1,696 | 1,701 | 1,696 | 1,699 | -3 | -0.2% | 1,000 |
2019/07/09 | 1,702 | 1,702 | 1,691 | 1,702 | +2 | +0.1% | 400 |
2019/07/08 | 1,692 | 1,705 | 1,688 | 1,700 | +6 | +0.4% | 3,100 |
2019/07/05 | 1,700 | 1,703 | 1,692 | 1,694 | -5 | -0.3% | 1,700 |
2019/07/04 | 1,701 | 1,703 | 1,699 | 1,699 | -4 | -0.2% | 700 |
2019/07/03 | 1,698 | 1,709 | 1,698 | 1,703 | -3 | -0.2% | 700 |
2019/07/02 | 1,700 | 1,706 | 1,687 | 1,706 | +8 | +0.5% | 2,200 |
2019/07/01 | 1,705 | 1,705 | 1,686 | 1,698 | -7 | -0.4% | 2,600 |
2019/06/28 | 1,705 | 1,708 | 1,700 | 1,705 | ±0 | ±0% | 900 |
2019/06/27 | 1,682 | 1,705 | 1,682 | 1,705 | +23 | +1.4% | 1,700 |
2019/06/26 | 1,725 | 1,725 | 1,682 | 1,682 | -3 | -0.2% | 13,800 |
2019/06/25 | 1,649 | 1,685 | 1,649 | 1,685 | +40 | +2.4% | 4,200 |
2019/06/24 | 1,644 | 1,647 | 1,635 | 1,645 | +15 | +0.9% | 2,100 |
2019/06/21 | 1,631 | 1,655 | 1,630 | 1,630 | +3 | +0.2% | 4,200 |
2019/06/20 | 1,629 | 1,631 | 1,627 | 1,627 | -3 | -0.2% | 1,100 |
2019/06/19 | 1,630 | 1,630 | 1,628 | 1,630 | +3 | +0.2% | 1,200 |
2019/06/18 | 1,631 | 1,634 | 1,627 | 1,627 | -4 | -0.2% | 1,300 |
2019/06/17 | 1,632 | 1,633 | 1,628 | 1,631 | +3 | +0.2% | 2,100 |
2019/06/14 | 1,632 | 1,633 | 1,628 | 1,628 | -4 | -0.2% | 1,100 |
2019/06/13 | 1,631 | 1,642 | 1,626 | 1,632 | +1 | +0.1% | 1,500 |
1251~
1300
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