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 |
---|---|---|---|---|---|---|---|
2016/03/03 | 1,654 | 1,686 | 1,645 | 1,645 | -40 | -2.4% | 6,700 |
2016/03/02 | 1,650 | 1,685 | 1,645 | 1,685 | +55 | +3.4% | 12,100 |
2016/03/01 | 1,628 | 1,630 | 1,610 | 1,630 | +5 | +0.3% | 4,400 |
2016/02/29 | 1,597 | 1,638 | 1,597 | 1,625 | +46 | +2.9% | 6,600 |
2016/02/26 | 1,577 | 1,589 | 1,570 | 1,579 | +5 | +0.3% | 7,400 |
2016/02/25 | 1,534 | 1,574 | 1,534 | 1,574 | +39 | +2.5% | 5,600 |
2016/02/24 | 1,502 | 1,539 | 1,502 | 1,535 | +11 | +0.7% | 2,300 |
2016/02/23 | 1,545 | 1,547 | 1,522 | 1,524 | -13 | -0.8% | 3,000 |
2016/02/22 | 1,525 | 1,550 | 1,515 | 1,537 | +22 | +1.5% | 5,600 |
2016/02/19 | 1,510 | 1,515 | 1,501 | 1,515 | ±0 | ±0% | 3,600 |
2016/02/18 | 1,506 | 1,515 | 1,506 | 1,515 | +12 | +0.8% | 4,800 |
2016/02/17 | 1,505 | 1,516 | 1,500 | 1,503 | +1 | +0.1% | 2,300 |
2016/02/16 | 1,502 | 1,517 | 1,485 | 1,502 | -5 | -0.3% | 7,500 |
2016/02/15 | 1,450 | 1,514 | 1,450 | 1,507 | +87 | +6.1% | 15,400 |
2016/02/12 | 1,429 | 1,470 | 1,399 | 1,420 | -69 | -4.6% | 29,200 |
2016/02/10 | 1,540 | 1,550 | 1,485 | 1,489 | -29 | -1.9% | 10,000 |
2016/02/09 | 1,570 | 1,570 | 1,518 | 1,518 | -80 | -5% | 9,300 |
2016/02/08 | 1,588 | 1,600 | 1,560 | 1,598 | -2 | -0.1% | 5,700 |
2016/02/05 | 1,602 | 1,624 | 1,591 | 1,600 | -11 | -0.7% | 5,000 |
2016/02/04 | 1,650 | 1,660 | 1,611 | 1,611 | -27 | -1.6% | 8,300 |
2016/02/03 | 1,638 | 1,664 | 1,617 | 1,638 | -17 | -1% | 7,500 |
2016/02/02 | 1,655 | 1,657 | 1,643 | 1,655 | +11 | +0.7% | 10,100 |
2016/02/01 | 1,635 | 1,650 | 1,602 | 1,644 | +36 | +2.2% | 11,700 |
2016/01/29 | 1,619 | 1,619 | 1,560 | 1,608 | +14 | +0.9% | 10,700 |
2016/01/28 | 1,638 | 1,639 | 1,586 | 1,594 | -12 | -0.7% | 8,900 |
2016/01/27 | 1,633 | 1,634 | 1,590 | 1,606 | +13 | +0.8% | 10,600 |
2016/01/26 | 1,646 | 1,646 | 1,588 | 1,593 | -20 | -1.2% | 9,600 |
2016/01/25 | 1,592 | 1,635 | 1,548 | 1,613 | +61 | +3.9% | 9,200 |
2016/01/22 | 1,483 | 1,598 | 1,483 | 1,552 | +88 | +6% | 12,000 |
2016/01/21 | 1,539 | 1,580 | 1,464 | 1,464 | -77 | -5% | 11,900 |
2016/01/20 | 1,590 | 1,592 | 1,529 | 1,541 | -49 | -3.1% | 11,800 |
2016/01/19 | 1,579 | 1,607 | 1,579 | 1,590 | -4 | -0.3% | 7,900 |
2016/01/18 | 1,622 | 1,630 | 1,570 | 1,594 | -68 | -4.1% | 23,400 |
2016/01/15 | 1,715 | 1,717 | 1,660 | 1,662 | -18 | -1.1% | 4,300 |
2016/01/14 | 1,680 | 1,680 | 1,653 | 1,680 | -23 | -1.4% | 8,100 |
2016/01/13 | 1,656 | 1,703 | 1,656 | 1,703 | +48 | +2.9% | 10,800 |
2016/01/12 | 1,705 | 1,708 | 1,646 | 1,655 | -71 | -4.1% | 20,400 |
2016/01/08 | 1,742 | 1,742 | 1,702 | 1,726 | -25 | -1.4% | 7,100 |
2016/01/07 | 1,780 | 1,810 | 1,737 | 1,751 | -29 | -1.6% | 12,100 |
2016/01/06 | 1,821 | 1,826 | 1,766 | 1,780 | -46 | -2.5% | 11,600 |
2016/01/05 | 1,846 | 1,846 | 1,825 | 1,826 | -18 | -1% | 8,700 |
2016/01/04 | 1,838 | 1,846 | 1,824 | 1,844 | +24 | +1.3% | 12,700 |
2015/12/30 | 1,793 | 1,849 | 1,789 | 1,820 | +32 | +1.8% | 9,400 |
2015/12/29 | 1,788 | 1,793 | 1,780 | 1,788 | +17 | +1% | 9,400 |
2015/12/28 | 1,797 | 1,797 | 1,717 | 1,771 | +73 | +4.3% | 14,700 |
2015/12/25 | 1,710 | 1,750 | 1,678 | 1,698 | -20 | -1.2% | 11,600 |
2015/12/24 | 1,720 | 1,730 | 1,710 | 1,718 | -2 | -0.1% | 4,300 |
2015/12/22 | 1,740 | 1,741 | 1,681 | 1,720 | -19 | -1.1% | 9,500 |
2015/12/21 | 1,699 | 1,798 | 1,689 | 1,739 | +46 | +2.7% | 27,000 |
2015/12/18 | 1,695 | 1,699 | 1,686 | 1,693 | +7 | +0.4% | 5,800 |
2101~
2150
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