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 |
---|---|---|---|---|---|---|---|
2016/05/19 | 1,582 | 1,582 | 1,561 | 1,580 | +10 | +0.6% | 4,100 |
2016/05/18 | 1,611 | 1,611 | 1,561 | 1,570 | -23 | -1.4% | 3,500 |
2016/05/17 | 1,576 | 1,593 | 1,576 | 1,593 | +19 | +1.2% | 3,600 |
2016/05/16 | 1,571 | 1,576 | 1,571 | 1,574 | -17 | -1.1% | 1,700 |
2016/05/13 | 1,596 | 1,599 | 1,576 | 1,591 | -20 | -1.2% | 4,600 |
2016/05/12 | 1,609 | 1,618 | 1,590 | 1,611 | +12 | +0.8% | 3,200 |
2016/05/11 | 1,626 | 1,627 | 1,591 | 1,599 | -8 | -0.5% | 3,800 |
2016/05/10 | 1,610 | 1,616 | 1,560 | 1,607 | -56 | -3.4% | 14,200 |
2016/05/09 | 1,629 | 1,667 | 1,629 | 1,663 | +22 | +1.3% | 6,700 |
2016/05/06 | 1,654 | 1,654 | 1,553 | 1,641 | +27 | +1.7% | 9,700 |
2016/05/02 | 1,593 | 1,636 | 1,593 | 1,614 | -19 | -1.2% | 5,200 |
2016/04/28 | 1,625 | 1,634 | 1,610 | 1,633 | +13 | +0.8% | 4,600 |
2016/04/27 | 1,606 | 1,620 | 1,601 | 1,620 | +2 | +0.1% | 2,600 |
2016/04/26 | 1,668 | 1,679 | 1,580 | 1,618 | -41 | -2.5% | 10,100 |
2016/04/25 | 1,678 | 1,695 | 1,659 | 1,659 | ±0 | ±0% | 11,200 |
2016/04/22 | 1,650 | 1,659 | 1,641 | 1,659 | +17 | +1% | 6,400 |
2016/04/21 | 1,634 | 1,645 | 1,624 | 1,642 | +22 | +1.4% | 5,600 |
2016/04/20 | 1,628 | 1,631 | 1,601 | 1,620 | +24 | +1.5% | 6,800 |
2016/04/19 | 1,570 | 1,600 | 1,570 | 1,596 | +26 | +1.7% | 3,400 |
2016/04/18 | 1,577 | 1,586 | 1,560 | 1,570 | -34 | -2.1% | 2,600 |
2016/04/15 | 1,619 | 1,619 | 1,602 | 1,604 | -8 | -0.5% | 3,200 |
2016/04/14 | 1,618 | 1,620 | 1,601 | 1,612 | +28 | +1.8% | 5,900 |
2016/04/13 | 1,562 | 1,617 | 1,560 | 1,584 | +23 | +1.5% | 6,200 |
2016/04/12 | 1,550 | 1,597 | 1,550 | 1,561 | +12 | +0.8% | 5,400 |
2016/04/11 | 1,560 | 1,560 | 1,541 | 1,549 | -11 | -0.7% | 2,300 |
2016/04/08 | 1,543 | 1,560 | 1,510 | 1,560 | +31 | +2% | 2,900 |
2016/04/07 | 1,521 | 1,547 | 1,521 | 1,529 | +3 | +0.2% | 2,300 |
2016/04/06 | 1,535 | 1,538 | 1,520 | 1,526 | -12 | -0.8% | 2,600 |
2016/04/05 | 1,556 | 1,556 | 1,538 | 1,538 | -18 | -1.2% | 5,800 |
2016/04/04 | 1,588 | 1,588 | 1,556 | 1,556 | -1 | -0.1% | 5,700 |
2016/04/01 | 1,620 | 1,620 | 1,554 | 1,557 | -63 | -3.9% | 10,600 |
2016/03/31 | 1,633 | 1,633 | 1,610 | 1,620 | -13 | -0.8% | 4,000 |
2016/03/30 | 1,652 | 1,659 | 1,601 | 1,633 | -31 | -1.9% | 10,800 |
2016/03/29 | 1,661 | 1,680 | 1,660 | 1,664 | -48 | -2.8% | 11,800 |
2016/03/28 | 1,728 | 1,730 | 1,711 | 1,712 | -3 | -0.2% | 27,100 |
2016/03/25 | 1,713 | 1,723 | 1,712 | 1,715 | -3 | -0.2% | 7,100 |
2016/03/24 | 1,712 | 1,726 | 1,712 | 1,718 | -7 | -0.4% | 3,500 |
2016/03/23 | 1,724 | 1,727 | 1,701 | 1,725 | ±0 | ±0% | 4,800 |
2016/03/22 | 1,740 | 1,740 | 1,680 | 1,725 | +15 | +0.9% | 5,800 |
2016/03/18 | 1,735 | 1,760 | 1,696 | 1,710 | -5 | -0.3% | 10,200 |
2016/03/17 | 1,763 | 1,763 | 1,715 | 1,715 | -37 | -2.1% | 7,500 |
2016/03/16 | 1,768 | 1,768 | 1,729 | 1,752 | -23 | -1.3% | 6,100 |
2016/03/15 | 1,742 | 1,775 | 1,716 | 1,775 | +45 | +2.6% | 6,400 |
2016/03/14 | 1,699 | 1,732 | 1,699 | 1,730 | +35 | +2.1% | 9,500 |
2016/03/11 | 1,694 | 1,695 | 1,680 | 1,695 | +23 | +1.4% | 6,500 |
2016/03/10 | 1,689 | 1,694 | 1,664 | 1,672 | +2 | +0.1% | 3,100 |
2016/03/09 | 1,681 | 1,685 | 1,656 | 1,670 | -11 | -0.7% | 3,100 |
2016/03/08 | 1,681 | 1,697 | 1,680 | 1,681 | -18 | -1.1% | 3,000 |
2016/03/07 | 1,655 | 1,699 | 1,655 | 1,699 | +46 | +2.8% | 6,200 |
2016/03/04 | 1,655 | 1,679 | 1,650 | 1,653 | +8 | +0.5% | 2,100 |
2051~
2100
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