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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,000 | 2,003 | 1,981 | 1,981 | -23 | -1.1% | 14,300 |
| 2024/06/25 | 1,988 | 2,004 | 1,985 | 2,004 | +16 | +0.8% | 7,700 |
| 2024/06/24 | 1,995 | 1,997 | 1,980 | 1,988 | -5 | -0.3% | 5,000 |
| 2024/06/21 | 1,988 | 1,993 | 1,988 | 1,993 | +5 | +0.3% | 1,900 |
| 2024/06/20 | 1,991 | 1,991 | 1,975 | 1,988 | -3 | -0.2% | 1,400 |
| 2024/06/19 | 1,961 | 1,991 | 1,961 | 1,991 | +28 | +1.4% | 700 |
| 2024/06/18 | 1,964 | 1,991 | 1,960 | 1,963 | -16 | -0.8% | 2,100 |
| 2024/06/17 | 1,985 | 1,989 | 1,965 | 1,979 | -1 | -0.1% | 3,700 |
| 2024/06/14 | 1,979 | 1,993 | 1,979 | 1,980 | -9 | -0.5% | 700 |
| 2024/06/13 | 1,979 | 1,994 | 1,977 | 1,989 | ±0 | ±0% | 2,000 |
| 2024/06/12 | 1,986 | 1,994 | 1,971 | 1,989 | +3 | +0.2% | 2,200 |
| 2024/06/11 | 1,972 | 1,998 | 1,972 | 1,986 | +1 | +0.1% | 1,200 |
| 2024/06/10 | 1,980 | 1,989 | 1,969 | 1,985 | -11 | -0.6% | 1,000 |
| 2024/06/07 | 1,966 | 2,000 | 1,966 | 1,996 | +15 | +0.8% | 1,500 |
| 2024/06/06 | 2,003 | 2,003 | 1,978 | 1,981 | -14 | -0.7% | 4,200 |
| 2024/06/05 | 1,987 | 1,999 | 1,978 | 1,995 | -5 | -0.3% | 1,700 |
| 2024/06/04 | 1,997 | 2,000 | 1,991 | 2,000 | +3 | +0.2% | 2,600 |
| 2024/06/03 | 1,977 | 1,997 | 1,977 | 1,997 | +14 | +0.7% | 2,100 |
| 2024/05/31 | 1,969 | 1,984 | 1,969 | 1,983 | +1 | +0.1% | 1,100 |
| 2024/05/30 | 1,962 | 1,983 | 1,962 | 1,982 | -2 | -0.1% | 1,500 |
| 2024/05/29 | 1,984 | 1,993 | 1,984 | 1,984 | -12 | -0.6% | 800 |
| 2024/05/28 | 1,988 | 1,999 | 1,987 | 1,996 | -3 | -0.2% | 1,100 |
| 2024/05/27 | 1,996 | 1,999 | 1,995 | 1,999 | +15 | +0.8% | 4,600 |
| 2024/05/24 | 1,977 | 1,985 | 1,975 | 1,984 | +7 | +0.4% | 3,000 |
| 2024/05/23 | 1,965 | 1,978 | 1,962 | 1,977 | +8 | +0.4% | 3,000 |
| 2024/05/22 | 1,951 | 1,969 | 1,951 | 1,969 | +5 | +0.3% | 400 |
| 2024/05/21 | 1,958 | 1,964 | 1,955 | 1,964 | +3 | +0.2% | 400 |
| 2024/05/20 | 1,952 | 1,976 | 1,952 | 1,961 | -11 | -0.6% | 800 |
| 2024/05/17 | 1,955 | 1,972 | 1,952 | 1,972 | +11 | +0.6% | 1,200 |
| 2024/05/16 | 1,959 | 1,961 | 1,959 | 1,961 | +3 | +0.2% | 500 |
| 2024/05/15 | 1,937 | 1,958 | 1,937 | 1,958 | +16 | +0.8% | 1,200 |
| 2024/05/14 | 1,927 | 1,959 | 1,927 | 1,942 | -4 | -0.2% | 2,800 |
| 2024/05/13 | 1,928 | 1,946 | 1,925 | 1,946 | +4 | +0.2% | 2,700 |
| 2024/05/10 | 1,927 | 1,944 | 1,927 | 1,942 | +2 | +0.1% | 500 |
| 2024/05/09 | 1,947 | 1,947 | 1,922 | 1,940 | -5 | -0.3% | 2,100 |
| 2024/05/08 | 1,933 | 1,945 | 1,933 | 1,945 | +12 | +0.6% | 2,000 |
| 2024/05/07 | 1,934 | 1,935 | 1,932 | 1,933 | +5 | +0.3% | 700 |
| 2024/05/02 | 1,917 | 1,938 | 1,910 | 1,928 | -6 | -0.3% | 1,500 |
| 2024/05/01 | 1,924 | 1,934 | 1,924 | 1,934 | +11 | +0.6% | 400 |
| 2024/04/30 | 1,922 | 1,929 | 1,913 | 1,923 | -18 | -0.9% | 4,300 |
| 2024/04/26 | 1,944 | 1,944 | 1,941 | 1,941 | +10 | +0.5% | 2,700 |
| 2024/04/25 | 1,921 | 1,936 | 1,910 | 1,931 | +13 | +0.7% | 1,800 |
| 2024/04/24 | 1,917 | 1,939 | 1,905 | 1,918 | +13 | +0.7% | 1,200 |
| 2024/04/23 | 1,936 | 1,943 | 1,902 | 1,905 | -37 | -1.9% | 3,400 |
| 2024/04/22 | 1,919 | 1,942 | 1,915 | 1,942 | +28 | +1.5% | 1,700 |
| 2024/04/19 | 1,902 | 1,914 | 1,902 | 1,914 | +12 | +0.6% | 1,400 |
| 2024/04/18 | 1,900 | 1,915 | 1,900 | 1,902 | -3 | -0.2% | 500 |
| 2024/04/17 | 1,912 | 1,925 | 1,900 | 1,905 | -30 | -1.6% | 2,100 |
| 2024/04/16 | 1,925 | 1,935 | 1,903 | 1,935 | +10 | +0.5% | 2,800 |
| 2024/04/15 | 1,902 | 1,933 | 1,899 | 1,925 | -7 | -0.4% | 2,200 |
101～
150
件表示中 / 3585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 | 197,100円 | +4.3% | +2.2% | 3.55% | 17.59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 |
| フェイス | 121,500円 | +9.9% | - | 0.41% | 573.11倍 | 1.01倍 |
|
柱は着信メロディから１４年連結の日本コロムビアの音楽・映像に。ファンクラブ事業にも注力 |
| キューブシス | 107,300円 | +4.3% | +3.8% | 3.73% | 12.83倍 | 1.54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 |
| ファーストＡ | 142,900円 | +34.2% | +42.7% | 0.08% | 35.40倍 | 15.65倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| アイエスビー | 138,900円 | +4.1% | -9.3% | 3.31% | 9.81倍 | 1.26倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
市場注目の銘柄
チャート関連のコラム
