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 |
---|---|---|---|---|---|---|---|
2019/06/12 | 1,643 | 1,644 | 1,630 | 1,631 | -12 | -0.7% | 4,100 |
2019/06/11 | 1,640 | 1,645 | 1,639 | 1,643 | -2 | -0.1% | 600 |
2019/06/10 | 1,644 | 1,649 | 1,632 | 1,645 | +5 | +0.3% | 1,600 |
2019/06/07 | 1,628 | 1,640 | 1,628 | 1,640 | ±0 | ±0% | 1,600 |
2019/06/06 | 1,630 | 1,644 | 1,630 | 1,640 | -18 | -1.1% | 1,600 |
2019/06/05 | 1,678 | 1,678 | 1,626 | 1,658 | +29 | +1.8% | 5,200 |
2019/06/04 | 1,635 | 1,639 | 1,629 | 1,629 | -6 | -0.4% | 2,700 |
2019/06/03 | 1,619 | 1,642 | 1,615 | 1,635 | -8 | -0.5% | 2,500 |
2019/05/31 | 1,636 | 1,644 | 1,631 | 1,643 | +1 | +0.1% | 1,100 |
2019/05/30 | 1,645 | 1,645 | 1,631 | 1,642 | -6 | -0.4% | 400 |
2019/05/29 | 1,645 | 1,648 | 1,645 | 1,648 | +3 | +0.2% | 1,000 |
2019/05/28 | 1,632 | 1,649 | 1,632 | 1,645 | -9 | -0.5% | 800 |
2019/05/27 | 1,666 | 1,675 | 1,654 | 1,654 | +19 | +1.2% | 2,900 |
2019/05/24 | 1,638 | 1,638 | 1,635 | 1,635 | -3 | -0.2% | 700 |
2019/05/23 | 1,639 | 1,639 | 1,635 | 1,638 | -1 | -0.1% | 600 |
2019/05/22 | 1,622 | 1,639 | 1,622 | 1,639 | +18 | +1.1% | 1,200 |
2019/05/21 | 1,640 | 1,641 | 1,600 | 1,621 | -10 | -0.6% | 2,500 |
2019/05/20 | 1,643 | 1,645 | 1,627 | 1,631 | -12 | -0.7% | 800 |
2019/05/17 | 1,623 | 1,643 | 1,623 | 1,643 | +25 | +1.5% | 800 |
2019/05/16 | 1,626 | 1,638 | 1,616 | 1,618 | -12 | -0.7% | 1,600 |
2019/05/15 | 1,620 | 1,631 | 1,616 | 1,630 | +10 | +0.6% | 1,500 |
2019/05/14 | 1,621 | 1,630 | 1,606 | 1,620 | +2 | +0.1% | 800 |
2019/05/13 | 1,615 | 1,650 | 1,605 | 1,618 | -12 | -0.7% | 4,100 |
2019/05/10 | 1,634 | 1,634 | 1,620 | 1,630 | +18 | +1.1% | 4,300 |
2019/05/09 | 1,613 | 1,613 | 1,610 | 1,612 | -28 | -1.7% | 2,200 |
2019/05/08 | 1,642 | 1,642 | 1,626 | 1,640 | -1 | -0.1% | 1,500 |
2019/05/07 | 1,622 | 1,644 | 1,620 | 1,641 | +28 | +1.7% | 1,900 |
2019/04/26 | 1,624 | 1,624 | 1,611 | 1,613 | -13 | -0.8% | 2,200 |
2019/04/25 | 1,612 | 1,630 | 1,612 | 1,626 | +11 | +0.7% | 1,500 |
2019/04/24 | 1,620 | 1,620 | 1,615 | 1,615 | -1 | -0.1% | 900 |
2019/04/23 | 1,612 | 1,629 | 1,612 | 1,616 | -4 | -0.2% | 1,600 |
2019/04/22 | 1,625 | 1,629 | 1,620 | 1,620 | -7 | -0.4% | 3,100 |
2019/04/19 | 1,642 | 1,642 | 1,627 | 1,627 | -8 | -0.5% | 1,800 |
2019/04/18 | 1,636 | 1,643 | 1,630 | 1,635 | -1 | -0.1% | 1,300 |
2019/04/17 | 1,636 | 1,647 | 1,636 | 1,636 | -1 | -0.1% | 1,000 |
2019/04/16 | 1,636 | 1,645 | 1,636 | 1,637 | -10 | -0.6% | 1,600 |
2019/04/15 | 1,650 | 1,650 | 1,630 | 1,647 | -3 | -0.2% | 2,000 |
2019/04/12 | 1,656 | 1,656 | 1,650 | 1,650 | -6 | -0.4% | 700 |
2019/04/11 | 1,661 | 1,669 | 1,655 | 1,656 | -12 | -0.7% | 600 |
2019/04/10 | 1,656 | 1,670 | 1,651 | 1,668 | +5 | +0.3% | 2,900 |
2019/04/09 | 1,660 | 1,669 | 1,650 | 1,663 | +2 | +0.1% | 1,200 |
2019/04/08 | 1,650 | 1,661 | 1,650 | 1,661 | +11 | +0.7% | 2,900 |
2019/04/05 | 1,656 | 1,658 | 1,646 | 1,650 | +1 | +0.1% | 1,900 |
2019/04/04 | 1,653 | 1,656 | 1,645 | 1,649 | -4 | -0.2% | 1,200 |
2019/04/03 | 1,643 | 1,655 | 1,643 | 1,653 | -1 | -0.1% | 2,000 |
2019/04/02 | 1,660 | 1,660 | 1,644 | 1,654 | +2 | +0.1% | 2,900 |
2019/04/01 | 1,650 | 1,660 | 1,642 | 1,652 | +3 | +0.2% | 3,300 |
2019/03/29 | 1,660 | 1,664 | 1,648 | 1,649 | -11 | -0.7% | 6,700 |
2019/03/28 | 1,662 | 1,664 | 1,655 | 1,660 | -2 | -0.1% | 3,700 |
2019/03/27 | 1,627 | 1,675 | 1,627 | 1,662 | -72 | -4.2% | 11,100 |
1301~
1350
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