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 |
---|---|---|---|---|---|---|---|
2016/12/27 | 1,740 | 1,757 | 1,740 | 1,754 | +14 | +0.8% | 6,200 |
2016/12/26 | 1,750 | 1,750 | 1,735 | 1,740 | -5 | -0.3% | 9,900 |
2016/12/22 | 1,712 | 1,745 | 1,704 | 1,745 | +33 | +1.9% | 5,300 |
2016/12/21 | 1,708 | 1,712 | 1,702 | 1,712 | +2 | +0.1% | 4,900 |
2016/12/20 | 1,711 | 1,711 | 1,701 | 1,710 | +2 | +0.1% | 4,900 |
2016/12/19 | 1,706 | 1,708 | 1,700 | 1,708 | +2 | +0.1% | 5,900 |
2016/12/16 | 1,709 | 1,713 | 1,704 | 1,706 | -3 | -0.2% | 2,100 |
2016/12/15 | 1,707 | 1,709 | 1,698 | 1,709 | +2 | +0.1% | 4,700 |
2016/12/14 | 1,692 | 1,707 | 1,691 | 1,707 | +17 | +1% | 3,900 |
2016/12/13 | 1,681 | 1,697 | 1,679 | 1,690 | +9 | +0.5% | 3,500 |
2016/12/12 | 1,678 | 1,692 | 1,678 | 1,681 | +1 | +0.1% | 6,300 |
2016/12/09 | 1,689 | 1,689 | 1,671 | 1,680 | +8 | +0.5% | 2,200 |
2016/12/08 | 1,684 | 1,693 | 1,672 | 1,672 | -16 | -0.9% | 8,800 |
2016/12/07 | 1,699 | 1,699 | 1,671 | 1,688 | -2 | -0.1% | 3,800 |
2016/12/06 | 1,705 | 1,705 | 1,683 | 1,690 | +9 | +0.5% | 6,900 |
2016/12/05 | 1,675 | 1,691 | 1,674 | 1,681 | -1 | -0.1% | 5,800 |
2016/12/02 | 1,703 | 1,704 | 1,680 | 1,682 | -17 | -1% | 5,800 |
2016/12/01 | 1,694 | 1,699 | 1,690 | 1,699 | +10 | +0.6% | 5,900 |
2016/11/30 | 1,680 | 1,690 | 1,680 | 1,689 | +13 | +0.8% | 4,300 |
2016/11/29 | 1,677 | 1,680 | 1,675 | 1,676 | +5 | +0.3% | 5,500 |
2016/11/28 | 1,666 | 1,678 | 1,666 | 1,671 | +5 | +0.3% | 7,700 |
2016/11/25 | 1,677 | 1,678 | 1,653 | 1,666 | +4 | +0.2% | 6,300 |
2016/11/24 | 1,651 | 1,670 | 1,651 | 1,662 | +15 | +0.9% | 5,900 |
2016/11/22 | 1,650 | 1,650 | 1,640 | 1,647 | +9 | +0.5% | 1,500 |
2016/11/21 | 1,645 | 1,649 | 1,632 | 1,638 | -11 | -0.7% | 7,600 |
2016/11/18 | 1,646 | 1,649 | 1,645 | 1,649 | -1 | -0.1% | 1,400 |
2016/11/17 | 1,652 | 1,652 | 1,646 | 1,650 | ±0 | ±0% | 3,900 |
2016/11/16 | 1,649 | 1,650 | 1,640 | 1,650 | +10 | +0.6% | 2,200 |
2016/11/15 | 1,640 | 1,645 | 1,621 | 1,640 | +1 | +0.1% | 2,300 |
2016/11/14 | 1,637 | 1,639 | 1,620 | 1,639 | +1 | +0.1% | 2,800 |
2016/11/11 | 1,620 | 1,638 | 1,610 | 1,638 | +18 | +1.1% | 2,700 |
2016/11/10 | 1,615 | 1,625 | 1,615 | 1,620 | +32 | +2% | 2,100 |
2016/11/09 | 1,641 | 1,641 | 1,565 | 1,588 | -53 | -3.2% | 11,600 |
2016/11/08 | 1,634 | 1,646 | 1,634 | 1,641 | +14 | +0.9% | 1,000 |
2016/11/07 | 1,618 | 1,647 | 1,618 | 1,627 | +12 | +0.7% | 5,500 |
2016/11/04 | 1,620 | 1,620 | 1,600 | 1,615 | -15 | -0.9% | 5,100 |
2016/11/02 | 1,658 | 1,658 | 1,630 | 1,630 | -27 | -1.6% | 7,000 |
2016/11/01 | 1,648 | 1,657 | 1,648 | 1,657 | +10 | +0.6% | 3,600 |
2016/10/31 | 1,646 | 1,648 | 1,642 | 1,647 | +6 | +0.4% | 3,700 |
2016/10/28 | 1,645 | 1,646 | 1,641 | 1,641 | -4 | -0.2% | 3,000 |
2016/10/27 | 1,645 | 1,645 | 1,638 | 1,645 | +2 | +0.1% | 1,300 |
2016/10/26 | 1,639 | 1,643 | 1,638 | 1,643 | +4 | +0.2% | 3,300 |
2016/10/25 | 1,639 | 1,640 | 1,631 | 1,639 | ±0 | ±0% | 2,800 |
2016/10/24 | 1,625 | 1,640 | 1,625 | 1,639 | +8 | +0.5% | 3,200 |
2016/10/21 | 1,632 | 1,632 | 1,625 | 1,631 | +1 | +0.1% | 1,100 |
2016/10/20 | 1,624 | 1,630 | 1,624 | 1,630 | +5 | +0.3% | 1,400 |
2016/10/19 | 1,626 | 1,629 | 1,624 | 1,625 | -5 | -0.3% | 1,800 |
2016/10/18 | 1,625 | 1,632 | 1,623 | 1,630 | +5 | +0.3% | 3,000 |
2016/10/17 | 1,619 | 1,626 | 1,619 | 1,625 | +6 | +0.4% | 2,300 |
2016/10/14 | 1,620 | 1,620 | 1,610 | 1,619 | ±0 | ±0% | 2,200 |
1901~
1950
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