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 |
---|---|---|---|---|---|---|---|
2019/01/10 | 1,600 | 1,627 | 1,600 | 1,604 | -10 | -0.6% | 2,200 |
2019/01/09 | 1,620 | 1,620 | 1,596 | 1,614 | +5 | +0.3% | 2,200 |
2019/01/08 | 1,596 | 1,619 | 1,596 | 1,609 | +7 | +0.4% | 1,400 |
2019/01/07 | 1,595 | 1,618 | 1,589 | 1,602 | +14 | +0.9% | 5,500 |
2019/01/04 | 1,559 | 1,590 | 1,559 | 1,588 | -3 | -0.2% | 3,900 |
2018/12/28 | 1,586 | 1,610 | 1,586 | 1,591 | +6 | +0.4% | 2,200 |
2018/12/27 | 1,590 | 1,601 | 1,559 | 1,585 | +60 | +3.9% | 3,400 |
2018/12/26 | 1,666 | 1,666 | 1,501 | 1,525 | +101 | +7.1% | 11,800 |
2018/12/25 | 1,383 | 1,442 | 1,380 | 1,424 | -73 | -4.9% | 31,100 |
2018/12/21 | 1,565 | 1,565 | 1,497 | 1,497 | -79 | -5% | 15,700 |
2018/12/20 | 1,605 | 1,620 | 1,575 | 1,576 | -32 | -2% | 9,400 |
2018/12/19 | 1,641 | 1,659 | 1,608 | 1,608 | -33 | -2% | 4,100 |
2018/12/18 | 1,660 | 1,660 | 1,600 | 1,641 | -29 | -1.7% | 8,700 |
2018/12/17 | 1,682 | 1,695 | 1,670 | 1,670 | -26 | -1.5% | 6,100 |
2018/12/14 | 1,699 | 1,699 | 1,690 | 1,696 | +3 | +0.2% | 2,100 |
2018/12/13 | 1,690 | 1,693 | 1,686 | 1,693 | +8 | +0.5% | 1,300 |
2018/12/12 | 1,697 | 1,698 | 1,683 | 1,685 | +2 | +0.1% | 3,900 |
2018/12/11 | 1,700 | 1,700 | 1,683 | 1,683 | -11 | -0.6% | 2,500 |
2018/12/10 | 1,700 | 1,701 | 1,694 | 1,694 | -6 | -0.4% | 2,300 |
2018/12/07 | 1,692 | 1,703 | 1,692 | 1,700 | +9 | +0.5% | 1,000 |
2018/12/06 | 1,701 | 1,702 | 1,686 | 1,691 | -9 | -0.5% | 3,500 |
2018/12/05 | 1,690 | 1,701 | 1,690 | 1,700 | -1 | -0.1% | 5,000 |
2018/12/04 | 1,708 | 1,708 | 1,701 | 1,701 | -2 | -0.1% | 4,400 |
2018/12/03 | 1,699 | 1,708 | 1,695 | 1,703 | ±0 | ±0% | 5,300 |
2018/11/30 | 1,697 | 1,703 | 1,697 | 1,703 | +6 | +0.4% | 2,600 |
2018/11/29 | 1,702 | 1,702 | 1,697 | 1,697 | ±0 | ±0% | 2,600 |
2018/11/28 | 1,698 | 1,700 | 1,693 | 1,697 | +1 | +0.1% | 2,700 |
2018/11/27 | 1,708 | 1,716 | 1,696 | 1,696 | -9 | -0.5% | 3,800 |
2018/11/26 | 1,713 | 1,713 | 1,700 | 1,705 | +12 | +0.7% | 3,200 |
2018/11/22 | 1,695 | 1,703 | 1,693 | 1,693 | +7 | +0.4% | 3,100 |
2018/11/21 | 1,683 | 1,699 | 1,683 | 1,686 | +4 | +0.2% | 2,500 |
2018/11/20 | 1,698 | 1,698 | 1,681 | 1,682 | -3 | -0.2% | 2,100 |
2018/11/19 | 1,683 | 1,699 | 1,683 | 1,685 | +4 | +0.2% | 1,800 |
2018/11/16 | 1,690 | 1,702 | 1,681 | 1,681 | -6 | -0.4% | 3,300 |
2018/11/15 | 1,688 | 1,700 | 1,683 | 1,687 | -5 | -0.3% | 5,100 |
2018/11/14 | 1,701 | 1,701 | 1,691 | 1,692 | -10 | -0.6% | 3,400 |
2018/11/13 | 1,704 | 1,710 | 1,695 | 1,702 | -23 | -1.3% | 13,400 |
2018/11/12 | 1,741 | 1,741 | 1,725 | 1,725 | -10 | -0.6% | 2,900 |
2018/11/09 | 1,744 | 1,744 | 1,735 | 1,735 | -9 | -0.5% | 4,000 |
2018/11/08 | 1,730 | 1,750 | 1,730 | 1,744 | +19 | +1.1% | 9,400 |
2018/11/07 | 1,716 | 1,725 | 1,710 | 1,725 | +23 | +1.4% | 9,800 |
2018/11/06 | 1,729 | 1,740 | 1,698 | 1,702 | +8 | +0.5% | 42,000 |
2018/11/05 | 1,695 | 1,700 | 1,689 | 1,694 | -1 | -0.1% | 4,400 |
2018/11/02 | 1,699 | 1,699 | 1,692 | 1,695 | +2 | +0.1% | 3,600 |
2018/11/01 | 1,709 | 1,709 | 1,692 | 1,693 | -6 | -0.4% | 3,300 |
2018/10/31 | 1,703 | 1,720 | 1,694 | 1,699 | -12 | -0.7% | 5,300 |
2018/10/30 | 1,682 | 1,711 | 1,682 | 1,711 | +26 | +1.5% | 3,500 |
2018/10/29 | 1,698 | 1,709 | 1,685 | 1,685 | -13 | -0.8% | 5,500 |
2018/10/26 | 1,739 | 1,739 | 1,687 | 1,698 | -1 | -0.1% | 5,200 |
2018/10/25 | 1,727 | 1,727 | 1,698 | 1,699 | -26 | -1.5% | 13,400 |
1401~
1450
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