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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,987 | 1,998 | 1,981 | 1,981 | -6 | -0.3% | 1,600 |
| 2024/01/29 | 1,980 | 1,990 | 1,978 | 1,987 | +9 | +0.5% | 3,100 |
| 2024/01/26 | 1,979 | 1,979 | 1,972 | 1,978 | +1 | +0.1% | 4,300 |
| 2024/01/25 | 1,960 | 1,979 | 1,960 | 1,977 | +22 | +1.1% | 5,500 |
| 2024/01/24 | 1,945 | 1,960 | 1,936 | 1,955 | +10 | +0.5% | 3,000 |
| 2024/01/23 | 1,940 | 1,949 | 1,930 | 1,945 | +6 | +0.3% | 2,400 |
| 2024/01/22 | 1,940 | 1,947 | 1,927 | 1,939 | -10 | -0.5% | 2,300 |
| 2024/01/19 | 1,925 | 1,955 | 1,925 | 1,949 | +25 | +1.3% | 2,900 |
| 2024/01/18 | 1,926 | 1,939 | 1,924 | 1,924 | -4 | -0.2% | 2,300 |
| 2024/01/17 | 1,930 | 1,937 | 1,898 | 1,928 | ±0 | ±0% | 3,700 |
| 2024/01/16 | 1,915 | 1,942 | 1,907 | 1,928 | -16 | -0.8% | 11,000 |
| 2024/01/15 | 1,938 | 1,952 | 1,938 | 1,944 | +5 | +0.3% | 3,100 |
| 2024/01/12 | 1,935 | 1,951 | 1,935 | 1,939 | +4 | +0.2% | 1,700 |
| 2024/01/11 | 1,968 | 1,968 | 1,933 | 1,935 | -2 | -0.1% | 4,100 |
| 2024/01/10 | 1,911 | 1,957 | 1,911 | 1,937 | +21 | +1.1% | 5,800 |
| 2024/01/09 | 1,910 | 1,918 | 1,901 | 1,916 | +6 | +0.3% | 4,100 |
| 2024/01/05 | 1,903 | 1,910 | 1,903 | 1,910 | +1 | +0.1% | 1,500 |
| 2024/01/04 | 1,907 | 1,909 | 1,891 | 1,909 | +2 | +0.1% | 3,600 |
| 2023/12/29 | 1,898 | 1,915 | 1,894 | 1,907 | +20 | +1.1% | 2,000 |
| 2023/12/28 | 1,900 | 1,900 | 1,867 | 1,887 | +2 | +0.1% | 2,500 |
| 2023/12/27 | 1,884 | 1,902 | 1,867 | 1,885 | -6 | -0.3% | 2,400 |
| 2023/12/26 | 1,916 | 1,916 | 1,891 | 1,891 | -9 | -0.5% | 12,100 |
| 2023/12/25 | 1,886 | 1,900 | 1,884 | 1,900 | +23 | +1.2% | 5,000 |
| 2023/12/22 | 1,873 | 1,883 | 1,873 | 1,877 | +4 | +0.2% | 4,600 |
| 2023/12/21 | 1,870 | 1,878 | 1,865 | 1,873 | +3 | +0.2% | 3,600 |
| 2023/12/20 | 1,862 | 1,874 | 1,862 | 1,870 | +5 | +0.3% | 2,500 |
| 2023/12/19 | 1,868 | 1,869 | 1,857 | 1,865 | -3 | -0.2% | 1,100 |
| 2023/12/18 | 1,851 | 1,868 | 1,851 | 1,868 | +17 | +0.9% | 2,000 |
| 2023/12/15 | 1,850 | 1,853 | 1,841 | 1,851 | +1 | +0.1% | 900 |
| 2023/12/14 | 1,858 | 1,858 | 1,841 | 1,850 | -5 | -0.3% | 900 |
| 2023/12/13 | 1,857 | 1,861 | 1,848 | 1,855 | -2 | -0.1% | 1,400 |
| 2023/12/12 | 1,872 | 1,874 | 1,853 | 1,857 | -15 | -0.8% | 1,900 |
| 2023/12/11 | 1,855 | 1,872 | 1,851 | 1,872 | +15 | +0.8% | 3,600 |
| 2023/12/08 | 1,848 | 1,858 | 1,848 | 1,857 | -2 | -0.1% | 600 |
| 2023/12/07 | 1,867 | 1,867 | 1,848 | 1,859 | -8 | -0.4% | 3,300 |
| 2023/12/06 | 1,869 | 1,869 | 1,858 | 1,867 | +4 | +0.2% | 5,100 |
| 2023/12/05 | 1,861 | 1,863 | 1,849 | 1,863 | +2 | +0.1% | 2,700 |
| 2023/12/04 | 1,847 | 1,865 | 1,847 | 1,861 | +14 | +0.8% | 2,800 |
| 2023/12/01 | 1,844 | 1,855 | 1,841 | 1,847 | +2 | +0.1% | 2,400 |
| 2023/11/30 | 1,841 | 1,856 | 1,840 | 1,845 | +5 | +0.3% | 900 |
| 2023/11/29 | 1,860 | 1,860 | 1,840 | 1,840 | -15 | -0.8% | 1,600 |
| 2023/11/28 | 1,853 | 1,858 | 1,850 | 1,855 | -3 | -0.2% | 900 |
| 2023/11/27 | 1,859 | 1,859 | 1,849 | 1,858 | +9 | +0.5% | 3,100 |
| 2023/11/24 | 1,838 | 1,849 | 1,838 | 1,849 | +14 | +0.8% | 2,200 |
| 2023/11/22 | 1,839 | 1,839 | 1,834 | 1,835 | +4 | +0.2% | 1,500 |
| 2023/11/21 | 1,830 | 1,839 | 1,829 | 1,831 | +1 | +0.1% | 1,300 |
| 2023/11/20 | 1,830 | 1,830 | 1,821 | 1,830 | -10 | -0.5% | 2,100 |
| 2023/11/17 | 1,833 | 1,847 | 1,830 | 1,840 | +7 | +0.4% | 1,700 |
| 2023/11/16 | 1,853 | 1,853 | 1,790 | 1,833 | -16 | -0.9% | 11,700 |
| 2023/11/15 | 1,860 | 1,860 | 1,826 | 1,849 | -7 | -0.4% | 3,000 |
201～
250
件表示中 / 3585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% | 17.74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 |
| フェイス | 121,500円 | +9.9% | - | 0.41% | 573.11倍 | 1.01倍 |
|
柱は着信メロディから１４年連結の日本コロムビアの音楽・映像に。ファンクラブ事業にも注力 |
| キューブシス | 107,700円 | +4.3% | +3.8% | 3.71% | 12.87倍 | 1.55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 |
| ファーストＡ | 148,400円 | +34.2% | +42.7% | 0.07% | 36.76倍 | 16.25倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| アイエスビー | 138,500円 | +4.1% | -9.3% | 3.32% | 9.78倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
