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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 1,885 | 1,885 | 1,881 | 1,885 | +9 | +0.5% | 400 |
| 2023/09/26 | 1,888 | 1,888 | 1,876 | 1,876 | -12 | -0.6% | 2,300 |
| 2023/09/25 | 1,885 | 1,888 | 1,884 | 1,888 | +3 | +0.2% | 1,300 |
| 2023/09/22 | 1,885 | 1,885 | 1,879 | 1,885 | +3 | +0.2% | 1,000 |
| 2023/09/21 | 1,883 | 1,884 | 1,877 | 1,882 | +8 | +0.4% | 600 |
| 2023/09/20 | 1,881 | 1,883 | 1,874 | 1,874 | -5 | -0.3% | 1,000 |
| 2023/09/19 | 1,871 | 1,880 | 1,871 | 1,879 | ±0 | ±0% | 1,200 |
| 2023/09/15 | 1,878 | 1,879 | 1,872 | 1,879 | +1 | +0.1% | 1,100 |
| 2023/09/14 | 1,860 | 1,878 | 1,860 | 1,878 | +18 | +1% | 500 |
| 2023/09/13 | 1,875 | 1,877 | 1,860 | 1,860 | -15 | -0.8% | 3,300 |
| 2023/09/12 | 1,872 | 1,883 | 1,861 | 1,875 | +3 | +0.2% | 600 |
| 2023/09/11 | 1,881 | 1,882 | 1,851 | 1,872 | -3 | -0.2% | 2,100 |
| 2023/09/08 | 1,862 | 1,885 | 1,862 | 1,875 | +13 | +0.7% | 1,600 |
| 2023/09/07 | 1,851 | 1,875 | 1,851 | 1,862 | -14 | -0.7% | 3,800 |
| 2023/09/06 | 1,884 | 1,885 | 1,875 | 1,876 | -4 | -0.2% | 1,700 |
| 2023/09/05 | 1,871 | 1,880 | 1,870 | 1,880 | +1 | +0.1% | 1,100 |
| 2023/09/04 | 1,863 | 1,881 | 1,863 | 1,879 | +5 | +0.3% | 1,300 |
| 2023/09/01 | 1,883 | 1,883 | 1,851 | 1,874 | +19 | +1% | 2,600 |
| 2023/08/31 | 1,884 | 1,885 | 1,844 | 1,855 | -29 | -1.5% | 10,400 |
| 2023/08/30 | 1,869 | 1,884 | 1,869 | 1,884 | +5 | +0.3% | 300 |
| 2023/08/29 | 1,882 | 1,883 | 1,879 | 1,879 | -5 | -0.3% | 600 |
| 2023/08/28 | 1,885 | 1,885 | 1,874 | 1,884 | -1 | -0.1% | 2,600 |
| 2023/08/25 | 1,884 | 1,885 | 1,874 | 1,885 | +5 | +0.3% | 1,700 |
| 2023/08/24 | 1,875 | 1,882 | 1,872 | 1,880 | +10 | +0.5% | 2,200 |
| 2023/08/23 | 1,868 | 1,872 | 1,868 | 1,870 | -3 | -0.2% | 800 |
| 2023/08/22 | 1,865 | 1,875 | 1,865 | 1,873 | +9 | +0.5% | 2,000 |
| 2023/08/21 | 1,875 | 1,875 | 1,864 | 1,864 | -11 | -0.6% | 1,200 |
| 2023/08/18 | 1,874 | 1,875 | 1,864 | 1,875 | +1 | +0.1% | 1,200 |
| 2023/08/17 | 1,875 | 1,875 | 1,864 | 1,874 | -4 | -0.2% | 3,000 |
| 2023/08/16 | 1,880 | 1,880 | 1,870 | 1,878 | +5 | +0.3% | 1,300 |
| 2023/08/15 | 1,885 | 1,885 | 1,873 | 1,873 | -8 | -0.4% | 700 |
| 2023/08/14 | 1,897 | 1,897 | 1,873 | 1,881 | -14 | -0.7% | 1,300 |
| 2023/08/10 | 1,875 | 1,900 | 1,855 | 1,895 | +33 | +1.8% | 7,900 |
| 2023/08/09 | 1,869 | 1,875 | 1,862 | 1,862 | -5 | -0.3% | 800 |
| 2023/08/08 | 1,882 | 1,882 | 1,867 | 1,867 | +3 | +0.2% | 1,400 |
| 2023/08/07 | 1,878 | 1,878 | 1,864 | 1,864 | ±0 | ±0% | 1,000 |
| 2023/08/04 | 1,853 | 1,864 | 1,853 | 1,864 | -1 | -0.1% | 400 |
| 2023/08/03 | 1,855 | 1,865 | 1,855 | 1,865 | -3 | -0.2% | 700 |
| 2023/08/02 | 1,860 | 1,870 | 1,860 | 1,868 | +3 | +0.2% | 1,700 |
| 2023/08/01 | 1,861 | 1,865 | 1,861 | 1,865 | +5 | +0.3% | 800 |
| 2023/07/31 | 1,870 | 1,872 | 1,860 | 1,860 | -3 | -0.2% | 2,700 |
| 2023/07/28 | 1,866 | 1,869 | 1,863 | 1,863 | -3 | -0.2% | 500 |
| 2023/07/27 | 1,870 | 1,870 | 1,866 | 1,866 | -4 | -0.2% | 200 |
| 2023/07/26 | 1,875 | 1,875 | 1,866 | 1,870 | -10 | -0.5% | 3,700 |
| 2023/07/25 | 1,880 | 1,880 | 1,876 | 1,880 | +4 | +0.2% | 2,000 |
| 2023/07/24 | 1,873 | 1,876 | 1,868 | 1,876 | +14 | +0.8% | 1,000 |
| 2023/07/21 | 1,867 | 1,873 | 1,861 | 1,862 | -13 | -0.7% | 3,200 |
| 2023/07/20 | 1,868 | 1,875 | 1,868 | 1,875 | +7 | +0.4% | 700 |
| 2023/07/19 | 1,862 | 1,875 | 1,862 | 1,868 | +5 | +0.3% | 1,800 |
| 2023/07/18 | 1,875 | 1,878 | 1,863 | 1,863 | -12 | -0.6% | 1,700 |
251～
300
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 | 202,700円 | +11.4% | +16.0% | 0.86% | 19.20倍 | 2.73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 | 89,300円 | +1.5% | -5.2% | 3.36% | 12.07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 | 66,700円 | +26.3% | - | 0.00% | - | 8.59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 | 101,000円 | +4.3% | +3.8% | 3.96% | 13.77倍 | 1.50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
