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 |
|---|---|---|---|---|---|---|---|
| 2018/08/10 | 1,820 | 1,824 | 1,816 | 1,819 | -11 | -0.6% | 1,000 |
| 2018/08/09 | 1,838 | 1,839 | 1,816 | 1,830 | +2 | +0.1% | 4,000 |
| 2018/08/08 | 1,850 | 1,850 | 1,826 | 1,828 | -22 | -1.2% | 4,900 |
| 2018/08/07 | 1,849 | 1,858 | 1,840 | 1,850 | +10 | +0.5% | 2,500 |
| 2018/08/06 | 1,850 | 1,850 | 1,840 | 1,840 | +17 | +0.9% | 4,100 |
| 2018/08/03 | 1,822 | 1,844 | 1,822 | 1,823 | -3 | -0.2% | 1,800 |
| 2018/08/02 | 1,859 | 1,859 | 1,822 | 1,826 | +2 | +0.1% | 2,600 |
| 2018/08/01 | 1,820 | 1,840 | 1,820 | 1,824 | -6 | -0.3% | 1,800 |
| 2018/07/31 | 1,826 | 1,830 | 1,816 | 1,830 | +18 | +1% | 1,400 |
| 2018/07/30 | 1,819 | 1,833 | 1,812 | 1,812 | -7 | -0.4% | 2,100 |
| 2018/07/27 | 1,833 | 1,833 | 1,814 | 1,819 | +4 | +0.2% | 800 |
| 2018/07/26 | 1,847 | 1,847 | 1,810 | 1,815 | -13 | -0.7% | 5,900 |
| 2018/07/25 | 1,814 | 1,835 | 1,814 | 1,828 | +15 | +0.8% | 1,400 |
| 2018/07/24 | 1,820 | 1,845 | 1,812 | 1,813 | -7 | -0.4% | 2,700 |
| 2018/07/23 | 1,817 | 1,824 | 1,814 | 1,820 | +3 | +0.2% | 1,000 |
| 2018/07/20 | 1,817 | 1,830 | 1,817 | 1,817 | +4 | +0.2% | 1,200 |
| 2018/07/19 | 1,811 | 1,813 | 1,811 | 1,813 | +2 | +0.1% | 900 |
| 2018/07/18 | 1,837 | 1,841 | 1,810 | 1,811 | -12 | -0.7% | 3,200 |
| 2018/07/17 | 1,827 | 1,842 | 1,822 | 1,823 | -4 | -0.2% | 1,400 |
| 2018/07/13 | 1,830 | 1,830 | 1,827 | 1,827 | +6 | +0.3% | 300 |
| 2018/07/12 | 1,839 | 1,839 | 1,821 | 1,821 | -2 | -0.1% | 700 |
| 2018/07/11 | 1,831 | 1,831 | 1,823 | 1,823 | -10 | -0.5% | 800 |
| 2018/07/10 | 1,849 | 1,850 | 1,831 | 1,833 | -16 | -0.9% | 4,300 |
| 2018/07/09 | 1,844 | 1,849 | 1,832 | 1,849 | +19 | +1% | 800 |
| 2018/07/06 | 1,813 | 1,849 | 1,813 | 1,830 | +12 | +0.7% | 500 |
| 2018/07/05 | 1,834 | 1,854 | 1,810 | 1,818 | -22 | -1.2% | 6,200 |
| 2018/07/04 | 1,846 | 1,862 | 1,840 | 1,840 | -6 | -0.3% | 8,800 |
| 2018/07/03 | 1,860 | 1,869 | 1,846 | 1,846 | -8 | -0.4% | 2,900 |
| 2018/07/02 | 1,864 | 1,871 | 1,854 | 1,854 | -2 | -0.1% | 3,700 |
| 2018/06/29 | 1,856 | 1,856 | 1,841 | 1,856 | ±0 | ±0% | 2,000 |
| 2018/06/28 | 1,856 | 1,856 | 1,831 | 1,856 | -1 | -0.1% | 1,400 |
| 2018/06/27 | 1,851 | 1,857 | 1,850 | 1,857 | -3 | -0.2% | 1,400 |
| 2018/06/26 | 1,870 | 1,870 | 1,859 | 1,860 | +14 | +0.8% | 5,200 |
| 2018/06/25 | 1,840 | 1,856 | 1,836 | 1,846 | +6 | +0.3% | 4,200 |
| 2018/06/22 | 1,841 | 1,844 | 1,831 | 1,840 | -2 | -0.1% | 2,700 |
| 2018/06/21 | 1,823 | 1,845 | 1,810 | 1,842 | +33 | +1.8% | 7,200 |
| 2018/06/20 | 1,815 | 1,825 | 1,804 | 1,809 | -3 | -0.2% | 4,000 |
| 2018/06/19 | 1,815 | 1,820 | 1,810 | 1,812 | +10 | +0.6% | 5,300 |
| 2018/06/18 | 1,812 | 1,812 | 1,795 | 1,802 | +5 | +0.3% | 5,000 |
| 2018/06/15 | 1,806 | 1,808 | 1,797 | 1,797 | -9 | -0.5% | 2,200 |
| 2018/06/14 | 1,806 | 1,808 | 1,796 | 1,806 | +6 | +0.3% | 1,100 |
| 2018/06/13 | 1,796 | 1,801 | 1,796 | 1,800 | +4 | +0.2% | 500 |
| 2018/06/12 | 1,796 | 1,808 | 1,795 | 1,796 | ±0 | ±0% | 1,200 |
| 2018/06/11 | 1,787 | 1,796 | 1,787 | 1,796 | +5 | +0.3% | 800 |
| 2018/06/08 | 1,784 | 1,798 | 1,784 | 1,791 | -7 | -0.4% | 1,400 |
| 2018/06/07 | 1,792 | 1,798 | 1,785 | 1,798 | +19 | +1.1% | 800 |
| 2018/06/06 | 1,814 | 1,814 | 1,779 | 1,779 | -7 | -0.4% | 4,000 |
| 2018/06/05 | 1,786 | 1,796 | 1,778 | 1,786 | -13 | -0.7% | 2,600 |
| 2018/06/04 | 1,800 | 1,800 | 1,776 | 1,799 | +9 | +0.5% | 6,900 |
| 2018/06/01 | 1,777 | 1,795 | 1,777 | 1,790 | +15 | +0.8% | 2,400 |
1501～
1550
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
