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 |
---|---|---|---|---|---|---|---|
2016/07/29 | 1,690 | 1,690 | 1,622 | 1,670 | -20 | -1.2% | 10,400 |
2016/07/28 | 1,710 | 1,710 | 1,689 | 1,690 | -14 | -0.8% | 3,800 |
2016/07/27 | 1,714 | 1,739 | 1,700 | 1,704 | -32 | -1.8% | 4,600 |
2016/07/26 | 1,738 | 1,745 | 1,712 | 1,736 | -22 | -1.3% | 4,300 |
2016/07/25 | 1,758 | 1,760 | 1,747 | 1,758 | +19 | +1.1% | 8,200 |
2016/07/22 | 1,750 | 1,750 | 1,739 | 1,739 | -21 | -1.2% | 7,000 |
2016/07/21 | 1,766 | 1,780 | 1,741 | 1,760 | +26 | +1.5% | 17,300 |
2016/07/20 | 1,685 | 1,738 | 1,671 | 1,734 | +59 | +3.5% | 32,700 |
2016/07/19 | 1,699 | 1,699 | 1,671 | 1,675 | -24 | -1.4% | 5,000 |
2016/07/15 | 1,704 | 1,706 | 1,689 | 1,699 | +6 | +0.4% | 9,100 |
2016/07/14 | 1,695 | 1,703 | 1,677 | 1,693 | -2 | -0.1% | 5,100 |
2016/07/13 | 1,700 | 1,705 | 1,690 | 1,695 | -5 | -0.3% | 4,400 |
2016/07/12 | 1,705 | 1,706 | 1,695 | 1,700 | +6 | +0.4% | 4,100 |
2016/07/11 | 1,700 | 1,702 | 1,681 | 1,694 | -3 | -0.2% | 3,900 |
2016/07/08 | 1,700 | 1,701 | 1,690 | 1,697 | -14 | -0.8% | 2,900 |
2016/07/07 | 1,708 | 1,712 | 1,702 | 1,711 | +5 | +0.3% | 9,600 |
2016/07/06 | 1,694 | 1,709 | 1,673 | 1,706 | +14 | +0.8% | 8,200 |
2016/07/05 | 1,671 | 1,696 | 1,666 | 1,692 | -3 | -0.2% | 5,900 |
2016/07/04 | 1,695 | 1,710 | 1,694 | 1,695 | +21 | +1.3% | 18,300 |
2016/07/01 | 1,634 | 1,680 | 1,630 | 1,674 | +61 | +3.8% | 16,000 |
2016/06/30 | 1,613 | 1,629 | 1,610 | 1,613 | +6 | +0.4% | 5,600 |
2016/06/29 | 1,615 | 1,615 | 1,594 | 1,607 | +18 | +1.1% | 4,800 |
2016/06/28 | 1,563 | 1,615 | 1,563 | 1,589 | +11 | +0.7% | 9,300 |
2016/06/27 | 1,645 | 1,645 | 1,576 | 1,578 | +10 | +0.6% | 9,900 |
2016/06/24 | 1,628 | 1,630 | 1,508 | 1,568 | -36 | -2.2% | 13,400 |
2016/06/23 | 1,591 | 1,610 | 1,591 | 1,604 | +9 | +0.6% | 4,600 |
2016/06/22 | 1,626 | 1,626 | 1,595 | 1,595 | -24 | -1.5% | 3,300 |
2016/06/21 | 1,617 | 1,624 | 1,599 | 1,619 | +23 | +1.4% | 6,500 |
2016/06/20 | 1,610 | 1,617 | 1,596 | 1,596 | -4 | -0.3% | 6,200 |
2016/06/17 | 1,581 | 1,639 | 1,580 | 1,600 | +19 | +1.2% | 10,000 |
2016/06/16 | 1,615 | 1,630 | 1,580 | 1,581 | -34 | -2.1% | 4,800 |
2016/06/15 | 1,630 | 1,630 | 1,603 | 1,615 | +3 | +0.2% | 3,600 |
2016/06/14 | 1,650 | 1,650 | 1,612 | 1,612 | -36 | -2.2% | 6,300 |
2016/06/13 | 1,685 | 1,685 | 1,644 | 1,648 | -17 | -1% | 11,600 |
2016/06/10 | 1,660 | 1,685 | 1,650 | 1,665 | -10 | -0.6% | 8,300 |
2016/06/09 | 1,683 | 1,688 | 1,661 | 1,675 | +32 | +1.9% | 12,100 |
2016/06/08 | 1,627 | 1,643 | 1,615 | 1,643 | +37 | +2.3% | 5,600 |
2016/06/07 | 1,602 | 1,624 | 1,602 | 1,606 | +5 | +0.3% | 1,100 |
2016/06/06 | 1,635 | 1,635 | 1,600 | 1,601 | -9 | -0.6% | 7,700 |
2016/06/03 | 1,600 | 1,610 | 1,600 | 1,610 | -1 | -0.1% | 1,400 |
2016/06/02 | 1,623 | 1,633 | 1,610 | 1,611 | -9 | -0.6% | 13,900 |
2016/06/01 | 1,611 | 1,630 | 1,611 | 1,620 | ±0 | ±0% | 5,500 |
2016/05/31 | 1,607 | 1,620 | 1,606 | 1,620 | +7 | +0.4% | 5,300 |
2016/05/30 | 1,579 | 1,615 | 1,579 | 1,613 | +37 | +2.3% | 6,000 |
2016/05/27 | 1,578 | 1,590 | 1,560 | 1,576 | -4 | -0.3% | 1,900 |
2016/05/26 | 1,613 | 1,613 | 1,567 | 1,580 | -9 | -0.6% | 6,500 |
2016/05/25 | 1,590 | 1,599 | 1,586 | 1,589 | -1 | -0.1% | 4,200 |
2016/05/24 | 1,570 | 1,590 | 1,570 | 1,590 | +21 | +1.3% | 2,200 |
2016/05/23 | 1,580 | 1,580 | 1,569 | 1,569 | -12 | -0.8% | 5,700 |
2016/05/20 | 1,580 | 1,581 | 1,576 | 1,581 | +1 | +0.1% | 900 |
2001~
2050
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