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 |
---|---|---|---|---|---|---|---|
2018/10/24 | 1,728 | 1,730 | 1,725 | 1,725 | -4 | -0.2% | 3,500 |
2018/10/23 | 1,739 | 1,739 | 1,729 | 1,729 | -19 | -1.1% | 2,300 |
2018/10/22 | 1,735 | 1,748 | 1,730 | 1,748 | +13 | +0.7% | 1,600 |
2018/10/19 | 1,733 | 1,749 | 1,731 | 1,735 | -8 | -0.5% | 5,100 |
2018/10/18 | 1,749 | 1,755 | 1,743 | 1,743 | -6 | -0.3% | 2,400 |
2018/10/17 | 1,765 | 1,765 | 1,747 | 1,749 | -16 | -0.9% | 4,600 |
2018/10/16 | 1,760 | 1,769 | 1,759 | 1,765 | -7 | -0.4% | 1,500 |
2018/10/15 | 1,781 | 1,784 | 1,772 | 1,772 | -2 | -0.1% | 900 |
2018/10/12 | 1,748 | 1,786 | 1,748 | 1,774 | +43 | +2.5% | 4,500 |
2018/10/11 | 1,733 | 1,770 | 1,725 | 1,731 | -34 | -1.9% | 8,100 |
2018/10/10 | 1,756 | 1,775 | 1,756 | 1,765 | +10 | +0.6% | 3,500 |
2018/10/09 | 1,725 | 1,755 | 1,725 | 1,755 | -80 | -4.4% | 13,800 |
2018/10/05 | 1,835 | 1,850 | 1,831 | 1,835 | -14 | -0.8% | 700 |
2018/10/04 | 1,850 | 1,850 | 1,835 | 1,849 | +3 | +0.2% | 1,800 |
2018/10/03 | 1,850 | 1,853 | 1,846 | 1,846 | -4 | -0.2% | 1,800 |
2018/10/02 | 1,855 | 1,856 | 1,846 | 1,850 | -5 | -0.3% | 3,100 |
2018/10/01 | 1,853 | 1,856 | 1,851 | 1,855 | +12 | +0.7% | 2,800 |
2018/09/28 | 1,849 | 1,852 | 1,843 | 1,843 | +12 | +0.7% | 2,800 |
2018/09/27 | 1,849 | 1,849 | 1,831 | 1,831 | +10 | +0.5% | 1,500 |
2018/09/26 | 1,813 | 1,844 | 1,811 | 1,821 | -13 | -0.7% | 2,800 |
2018/09/25 | 1,836 | 1,840 | 1,815 | 1,834 | +6 | +0.3% | 5,200 |
2018/09/21 | 1,825 | 1,830 | 1,816 | 1,828 | +9 | +0.5% | 2,300 |
2018/09/20 | 1,820 | 1,820 | 1,801 | 1,819 | ±0 | ±0% | 2,500 |
2018/09/19 | 1,810 | 1,819 | 1,803 | 1,819 | +9 | +0.5% | 1,400 |
2018/09/18 | 1,809 | 1,826 | 1,803 | 1,810 | +1 | +0.1% | 4,700 |
2018/09/14 | 1,808 | 1,809 | 1,808 | 1,809 | +2 | +0.1% | 500 |
2018/09/13 | 1,819 | 1,820 | 1,803 | 1,807 | +9 | +0.5% | 800 |
2018/09/12 | 1,795 | 1,814 | 1,790 | 1,798 | +13 | +0.7% | 1,200 |
2018/09/11 | 1,778 | 1,795 | 1,778 | 1,785 | -4 | -0.2% | 1,000 |
2018/09/10 | 1,763 | 1,789 | 1,763 | 1,789 | -1 | -0.1% | 1,300 |
2018/09/07 | 1,820 | 1,820 | 1,790 | 1,790 | -24 | -1.3% | 2,900 |
2018/09/06 | 1,800 | 1,817 | 1,798 | 1,814 | -6 | -0.3% | 1,700 |
2018/09/05 | 1,820 | 1,820 | 1,801 | 1,820 | ±0 | ±0% | 1,000 |
2018/09/04 | 1,820 | 1,820 | 1,811 | 1,820 | +2 | +0.1% | 2,600 |
2018/09/03 | 1,818 | 1,819 | 1,817 | 1,818 | +8 | +0.4% | 1,500 |
2018/08/31 | 1,818 | 1,818 | 1,810 | 1,810 | -8 | -0.4% | 600 |
2018/08/30 | 1,818 | 1,818 | 1,818 | 1,818 | ±0 | ±0% | 500 |
2018/08/29 | 1,818 | 1,818 | 1,796 | 1,818 | +2 | +0.1% | 600 |
2018/08/28 | 1,812 | 1,818 | 1,810 | 1,816 | +4 | +0.2% | 1,800 |
2018/08/27 | 1,810 | 1,812 | 1,801 | 1,812 | +15 | +0.8% | 3,600 |
2018/08/24 | 1,797 | 1,802 | 1,785 | 1,797 | +2 | +0.1% | 2,300 |
2018/08/23 | 1,797 | 1,800 | 1,793 | 1,795 | +5 | +0.3% | 1,300 |
2018/08/22 | 1,781 | 1,812 | 1,781 | 1,790 | +5 | +0.3% | 1,100 |
2018/08/21 | 1,817 | 1,817 | 1,785 | 1,785 | -12 | -0.7% | 1,700 |
2018/08/20 | 1,769 | 1,798 | 1,769 | 1,797 | +28 | +1.6% | 1,700 |
2018/08/17 | 1,753 | 1,789 | 1,753 | 1,769 | +17 | +1% | 1,500 |
2018/08/16 | 1,765 | 1,776 | 1,732 | 1,752 | -25 | -1.4% | 6,300 |
2018/08/15 | 1,799 | 1,799 | 1,765 | 1,777 | -13 | -0.7% | 3,900 |
2018/08/14 | 1,792 | 1,799 | 1,787 | 1,790 | -2 | -0.1% | 3,000 |
2018/08/13 | 1,820 | 1,820 | 1,791 | 1,792 | -27 | -1.5% | 3,800 |
1451~
1500
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