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 |
---|---|---|---|---|---|---|---|
2010/10/13 | 1,090 | 1,098 | 1,090 | 1,095 | +7 | +0.6% | 1,700 |
2010/10/12 | 1,085 | 1,088 | 1,085 | 1,088 | +4 | +0.4% | 2,500 |
2010/10/08 | 1,083 | 1,084 | 1,083 | 1,084 | +2 | +0.2% | 200 |
2010/10/07 | 1,081 | 1,082 | 1,081 | 1,082 | - | - | 2,900 |
2010/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/10/05 | 1,076 | 1,085 | 1,066 | 1,080 | +4 | +0.4% | 2,000 |
2010/10/04 | 1,100 | 1,100 | 1,076 | 1,076 | +6 | +0.6% | 2,600 |
2010/10/01 | 1,070 | 1,070 | 1,070 | 1,070 | -10 | -0.9% | 100 |
2010/09/30 | 1,089 | 1,089 | 1,080 | 1,080 | -9 | -0.8% | 300 |
2010/09/29 | 1,060 | 1,089 | 1,060 | 1,089 | ±0 | ±0% | 1,200 |
2010/09/28 | 1,089 | 1,089 | 1,089 | 1,089 | -20 | -1.8% | 100 |
2010/09/27 | 1,110 | 1,110 | 1,109 | 1,109 | +16 | +1.5% | 1,500 |
2010/09/24 | 1,100 | 1,100 | 1,090 | 1,093 | -1 | -0.1% | 2,700 |
2010/09/22 | 1,114 | 1,114 | 1,094 | 1,094 | -21 | -1.9% | 3,400 |
2010/09/21 | 1,115 | 1,115 | 1,093 | 1,115 | +25 | +2.3% | 4,900 |
2010/09/17 | 1,095 | 1,114 | 1,087 | 1,090 | +4 | +0.4% | 8,100 |
2010/09/16 | 1,087 | 1,090 | 1,080 | 1,086 | +2 | +0.2% | 6,600 |
2010/09/15 | 1,120 | 1,120 | 1,073 | 1,084 | -36 | -3.2% | 9,800 |
2010/09/14 | 1,120 | 1,120 | 1,101 | 1,120 | ±0 | ±0% | 4,100 |
2010/09/13 | 1,115 | 1,129 | 1,115 | 1,120 | +5 | +0.4% | 5,100 |
2010/09/10 | 1,115 | 1,115 | 1,115 | 1,115 | ±0 | ±0% | 2,900 |
2010/09/09 | 1,119 | 1,119 | 1,115 | 1,115 | +1 | +0.1% | 4,100 |
2010/09/08 | 1,115 | 1,115 | 1,110 | 1,114 | -1 | -0.1% | 3,200 |
2010/09/07 | 1,115 | 1,115 | 1,100 | 1,115 | +15 | +1.4% | 4,100 |
2010/09/06 | 1,100 | 1,100 | 1,090 | 1,100 | ±0 | ±0% | 3,600 |
2010/09/03 | 1,117 | 1,117 | 1,087 | 1,100 | -3 | -0.3% | 5,600 |
2010/09/02 | 1,132 | 1,132 | 1,101 | 1,103 | -28 | -2.5% | 6,600 |
2010/09/01 | 1,129 | 1,131 | 1,125 | 1,131 | +14 | +1.3% | 5,100 |
2010/08/31 | 1,140 | 1,140 | 1,110 | 1,117 | -26 | -2.3% | 4,400 |
2010/08/30 | 1,130 | 1,143 | 1,130 | 1,143 | +27 | +2.4% | 7,700 |
2010/08/27 | 1,096 | 1,116 | 1,096 | 1,116 | +20 | +1.8% | 13,700 |
2010/08/26 | 1,082 | 1,096 | 1,065 | 1,096 | +24 | +2.2% | 11,500 |
2010/08/25 | 1,072 | 1,072 | 1,058 | 1,072 | -4 | -0.4% | 8,600 |
2010/08/24 | 1,071 | 1,076 | 1,069 | 1,076 | +3 | +0.3% | 10,000 |
2010/08/23 | 1,060 | 1,081 | 1,060 | 1,073 | +29 | +2.8% | 10,900 |
2010/08/20 | 1,041 | 1,060 | 1,040 | 1,044 | +4 | +0.4% | 10,000 |
2010/08/19 | 1,016 | 1,040 | 1,016 | 1,040 | +24 | +2.4% | 8,100 |
2010/08/18 | 1,010 | 1,022 | 1,002 | 1,016 | +6 | +0.6% | 12,500 |
2010/08/17 | 1,018 | 1,018 | 995 | 1,010 | -8 | -0.8% | 11,600 |
2010/08/16 | 996 | 1,021 | 996 | 1,018 | +22 | +2.2% | 10,800 |
2010/08/13 | 984 | 996 | 984 | 996 | +12 | +1.2% | 3,500 |
2010/08/12 | 995 | 995 | 955 | 984 | -11 | -1.1% | 32,900 |
2010/08/11 | 990 | 1,010 | 990 | 995 | +35 | +3.6% | 20,500 |
2010/08/10 | 972 | 975 | 950 | 960 | -20 | -2% | 7,800 |
2010/08/09 | 979 | 980 | 979 | 980 | +5 | +0.5% | 1,100 |
2010/08/06 | 975 | 980 | 965 | 975 | ±0 | ±0% | 3,100 |
2010/08/05 | 975 | 975 | 975 | 975 | +3 | +0.3% | 400 |
2010/08/04 | 970 | 972 | 970 | 972 | +2 | +0.2% | 700 |
2010/08/03 | 971 | 980 | 956 | 970 | ±0 | ±0% | 6,900 |
2010/08/02 | 975 | 975 | 970 | 970 | -5 | -0.5% | 2,100 |
3351~
3400
件表示中 / 3482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 | 199,300円 | +4.3% | +2.2% | 3.51% | 17.74倍 | 1.29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 |
アイエスビー | 141,200円 | +4.1% | -9.3% | 3.26% | 9.97倍 | 1.37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 |
クラウドワクス | 102,000円 | +20.1% | +5.0% | 0.00% | 14.59倍 | 2.60倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理SaaSを展開 |
ニーズウェル | 39,100円 | +22.4% | +26.9% | 2.30% | 15.36倍 | 3.66倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の5割 |
情報企画 | 386,000円 | +4.9% | +3.7% | - | - | - |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
市場注目の銘柄
チャート関連のコラム