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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,829 | 1,833 | 1,810 | 1,832 | +16 | +0.9% | 3,700 |
| 2017/02/14 | 1,811 | 1,821 | 1,810 | 1,816 | +14 | +0.8% | 4,000 |
| 2017/02/13 | 1,808 | 1,824 | 1,795 | 1,802 | +11 | +0.6% | 4,000 |
| 2017/02/10 | 1,805 | 1,810 | 1,791 | 1,791 | -7 | -0.4% | 4,300 |
| 2017/02/09 | 1,777 | 1,799 | 1,777 | 1,798 | +11 | +0.6% | 4,700 |
| 2017/02/08 | 1,774 | 1,815 | 1,770 | 1,787 | +14 | +0.8% | 11,500 |
| 2017/02/07 | 1,780 | 1,790 | 1,757 | 1,773 | -9 | -0.5% | 5,100 |
| 2017/02/06 | 1,761 | 1,800 | 1,761 | 1,782 | +32 | +1.8% | 7,500 |
| 2017/02/03 | 1,787 | 1,793 | 1,702 | 1,750 | -117 | -6.3% | 35,600 |
| 2017/02/02 | 1,867 | 1,910 | 1,854 | 1,867 | +18 | +1% | 16,900 |
| 2017/02/01 | 1,815 | 1,849 | 1,815 | 1,849 | +17 | +0.9% | 6,200 |
| 2017/01/31 | 1,856 | 1,856 | 1,830 | 1,832 | -24 | -1.3% | 7,700 |
| 2017/01/30 | 1,862 | 1,862 | 1,832 | 1,856 | +1 | +0.1% | 3,400 |
| 2017/01/27 | 1,865 | 1,867 | 1,850 | 1,855 | -10 | -0.5% | 3,600 |
| 2017/01/26 | 1,867 | 1,870 | 1,840 | 1,865 | ±0 | ±0% | 6,700 |
| 2017/01/25 | 1,850 | 1,865 | 1,800 | 1,865 | +19 | +1% | 7,200 |
| 2017/01/24 | 1,839 | 1,850 | 1,833 | 1,846 | +7 | +0.4% | 7,400 |
| 2017/01/23 | 1,819 | 1,839 | 1,806 | 1,839 | +39 | +2.2% | 9,400 |
| 2017/01/20 | 1,791 | 1,810 | 1,791 | 1,800 | +9 | +0.5% | 4,600 |
| 2017/01/19 | 1,794 | 1,845 | 1,790 | 1,791 | +1 | +0.1% | 7,400 |
| 2017/01/18 | 1,800 | 1,802 | 1,780 | 1,790 | -22 | -1.2% | 6,000 |
| 2017/01/17 | 1,822 | 1,840 | 1,812 | 1,812 | -31 | -1.7% | 5,000 |
| 2017/01/16 | 1,852 | 1,862 | 1,835 | 1,843 | -9 | -0.5% | 4,700 |
| 2017/01/13 | 1,850 | 1,857 | 1,850 | 1,852 | -18 | -1% | 4,500 |
| 2017/01/12 | 1,870 | 1,878 | 1,863 | 1,870 | ±0 | ±0% | 3,800 |
| 2017/01/11 | 1,878 | 1,878 | 1,869 | 1,870 | +17 | +0.9% | 8,200 |
| 2017/01/10 | 1,847 | 1,889 | 1,820 | 1,853 | +23 | +1.3% | 16,600 |
| 2017/01/06 | 1,821 | 1,830 | 1,815 | 1,830 | +9 | +0.5% | 9,600 |
| 2017/01/05 | 1,800 | 1,821 | 1,800 | 1,821 | +26 | +1.4% | 8,200 |
| 2017/01/04 | 1,780 | 1,798 | 1,780 | 1,795 | +30 | +1.7% | 7,300 |
| 2016/12/30 | 1,765 | 1,765 | 1,760 | 1,765 | +13 | +0.7% | 4,000 |
| 2016/12/29 | 1,760 | 1,760 | 1,751 | 1,752 | -10 | -0.6% | 2,300 |
| 2016/12/28 | 1,762 | 1,762 | 1,755 | 1,762 | +8 | +0.5% | 4,000 |
| 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 |
1901～
1950
件表示中 / 3586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 | 198,800円 | +4.3% | +2.2% | 3.52% | 17.75倍 | 1.28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 |
| 日本ＢＳ放 | 89,500円 | +0.6% | -3.1% | 3.35% | 11.33倍 | 0.68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 |
| テクノスＪＰＮ | 78,000円 | +13.1% | +6.3% | 2.44% | 13.25倍 | 2.05倍 |
|
ＥＲＰ、ＣＲＭの導入を支援。独自の企業間協調プラットフォームＣＢＰを第３の柱に育成 |
| アイエスビー | 138,500円 | +4.1% | -9.3% | 3.32% | 9.78倍 | 1.25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 |
| ＬａｂｏｒｏＡＩ | 97,200円 | +32.5% | +36.6% | 0.00% | 90.33倍 | 6.46倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
市場注目の銘柄
チャート関連のコラム
