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 |
---|---|---|---|---|---|---|---|
2012/11/14 | 1,150 | 1,151 | 1,150 | 1,151 | +1 | +0.1% | 300 |
2012/11/13 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 500 |
2012/11/12 | 1,146 | 1,155 | 1,145 | 1,150 | +2 | +0.2% | 2,900 |
2012/11/09 | 1,150 | 1,159 | 1,145 | 1,148 | -28 | -2.4% | 5,000 |
2012/11/08 | 1,176 | 1,176 | 1,161 | 1,176 | +10 | +0.9% | 1,400 |
2012/11/07 | 1,170 | 1,170 | 1,166 | 1,166 | -10 | -0.9% | 400 |
2012/11/06 | 1,176 | 1,176 | 1,166 | 1,176 | +1 | +0.1% | 500 |
2012/11/05 | 1,175 | 1,175 | 1,175 | 1,175 | -1 | -0.1% | 300 |
2012/11/02 | 1,177 | 1,177 | 1,176 | 1,176 | +16 | +1.4% | 700 |
2012/11/01 | 1,174 | 1,174 | 1,160 | 1,160 | +3 | +0.3% | 400 |
2012/10/31 | 1,176 | 1,176 | 1,151 | 1,157 | -11 | -0.9% | 900 |
2012/10/30 | 1,167 | 1,168 | 1,167 | 1,168 | +3 | +0.3% | 200 |
2012/10/29 | 1,165 | 1,165 | 1,165 | 1,165 | -14 | -1.2% | 100 |
2012/10/26 | 1,179 | 1,179 | 1,173 | 1,179 | +4 | +0.3% | 1,800 |
2012/10/25 | 1,175 | 1,175 | 1,171 | 1,175 | +5 | +0.4% | 700 |
2012/10/24 | 1,165 | 1,170 | 1,165 | 1,170 | -7 | -0.6% | 200 |
2012/10/23 | 1,177 | 1,177 | 1,177 | 1,177 | - | - | 300 |
2012/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/10/19 | 1,165 | 1,165 | 1,165 | 1,165 | - | - | 100 |
2012/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/10/17 | 1,161 | 1,161 | 1,161 | 1,161 | ±0 | ±0% | 500 |
2012/10/16 | 1,161 | 1,161 | 1,161 | 1,161 | +1 | +0.1% | 1,300 |
2012/10/15 | 1,160 | 1,160 | 1,160 | 1,160 | +10 | +0.9% | 300 |
2012/10/12 | 1,159 | 1,159 | 1,143 | 1,150 | -9 | -0.8% | 800 |
2012/10/11 | 1,150 | 1,159 | 1,143 | 1,159 | +9 | +0.8% | 400 |
2012/10/10 | 1,160 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 200 |
2012/10/09 | 1,159 | 1,160 | 1,159 | 1,160 | +5 | +0.4% | 200 |
2012/10/05 | 1,155 | 1,155 | 1,155 | 1,155 | +5 | +0.4% | 100 |
2012/10/04 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 2,500 |
2012/10/03 | 1,150 | 1,150 | 1,150 | 1,150 | +8 | +0.7% | 100 |
2012/10/02 | 1,156 | 1,156 | 1,140 | 1,142 | -14 | -1.2% | 2,000 |
2012/10/01 | 1,156 | 1,156 | 1,155 | 1,156 | ±0 | ±0% | 900 |
2012/09/28 | 1,155 | 1,156 | 1,155 | 1,156 | +1 | +0.1% | 700 |
2012/09/27 | 1,154 | 1,178 | 1,154 | 1,155 | -2 | -0.2% | 900 |
2012/09/26 | 1,179 | 1,179 | 1,153 | 1,157 | -27 | -2.3% | 2,300 |
2012/09/25 | 1,190 | 1,190 | 1,183 | 1,184 | -6 | -0.5% | 1,900 |
2012/09/24 | 1,183 | 1,200 | 1,182 | 1,190 | +7 | +0.6% | 3,100 |
2012/09/21 | 1,189 | 1,189 | 1,183 | 1,183 | -7 | -0.6% | 800 |
2012/09/20 | 1,178 | 1,193 | 1,178 | 1,190 | +12 | +1% | 2,700 |
2012/09/19 | 1,177 | 1,180 | 1,177 | 1,178 | +1 | +0.1% | 400 |
2012/09/18 | 1,193 | 1,193 | 1,175 | 1,177 | +2 | +0.2% | 4,300 |
2012/09/14 | 1,170 | 1,175 | 1,170 | 1,175 | +5 | +0.4% | 1,100 |
2012/09/13 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 400 |
2012/09/12 | 1,170 | 1,170 | 1,169 | 1,170 | +3 | +0.3% | 400 |
2012/09/11 | 1,170 | 1,170 | 1,167 | 1,167 | -4 | -0.3% | 1,900 |
2012/09/10 | 1,175 | 1,175 | 1,171 | 1,171 | -4 | -0.3% | 3,900 |
2012/09/07 | 1,175 | 1,175 | 1,175 | 1,175 | -4 | -0.3% | 100 |
2012/09/06 | 1,178 | 1,179 | 1,176 | 1,179 | -1 | -0.1% | 2,500 |
2012/09/05 | 1,182 | 1,200 | 1,180 | 1,180 | -2 | -0.2% | 2,500 |
2012/09/04 | 1,185 | 1,192 | 1,182 | 1,182 | -6 | -0.5% | 1,300 |
2901~
2950
件表示中 / 3548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 | 192,900円 | +4.3% | +2.2% | 3.63% | 17.22倍 | 1.25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 |
AGS | 88,300円 | +6.4% | +6.5% | 1.81% | 15.98倍 | 1.07倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商1割超がりそなHD向け |
AIinside | 388,000円 | +12.7% | -9.1% | 0.00% | 68.93倍 | 3.11倍 |
|
AI認識技術活用のクラウド型OCRサービスが柱。生成AIサービス「Heylix」も強化 |
NCS&A | 85,000円 | +0.5% | +8.6% | 4.47% | 10.41倍 | 1.12倍 |
|
ソフト開発の老舗。SI、アウトソーシングなど総合情報サービス展開。NEC経由の請負多い |
くすり窓 | 137,500円 | +14.7% | +12.1% | 1.02% | 14.85倍 | 2.37倍 |
|
調剤薬局検索・予約メディア発祥。医薬共同仕入れ、薬局等向け基幹システムが成長し3本柱に |
市場注目の銘柄
チャート関連のコラム