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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 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 |
| 2023/07/14 | 1,866 | 1,875 | 1,866 | 1,875 | +10 | +0.5% | 700 |
| 2023/07/13 | 1,875 | 1,875 | 1,865 | 1,865 | -3 | -0.2% | 800 |
| 2023/07/12 | 1,866 | 1,874 | 1,866 | 1,868 | +2 | +0.1% | 700 |
| 2023/07/11 | 1,866 | 1,880 | 1,866 | 1,866 | -9 | -0.5% | 2,100 |
| 2023/07/10 | 1,870 | 1,875 | 1,870 | 1,875 | +6 | +0.3% | 1,100 |
| 2023/07/07 | 1,852 | 1,875 | 1,852 | 1,869 | -6 | -0.3% | 1,500 |
| 2023/07/06 | 1,872 | 1,879 | 1,869 | 1,875 | +10 | +0.5% | 1,100 |
| 2023/07/05 | 1,880 | 1,884 | 1,865 | 1,865 | -15 | -0.8% | 700 |
| 2023/07/04 | 1,859 | 1,887 | 1,859 | 1,880 | +21 | +1.1% | 800 |
| 2023/07/03 | 1,890 | 1,890 | 1,852 | 1,859 | -21 | -1.1% | 1,500 |
| 2023/06/30 | 1,872 | 1,899 | 1,869 | 1,880 | +8 | +0.4% | 2,000 |
| 2023/06/29 | 1,863 | 1,875 | 1,861 | 1,872 | +8 | +0.4% | 4,200 |
| 2023/06/28 | 1,851 | 1,874 | 1,851 | 1,864 | -6 | -0.3% | 2,800 |
| 2023/06/27 | 1,875 | 1,875 | 1,863 | 1,870 | -7 | -0.4% | 1,300 |
| 2023/06/26 | 1,900 | 1,900 | 1,857 | 1,877 | ±0 | ±0% | 11,200 |
| 2023/06/23 | 1,852 | 1,877 | 1,852 | 1,877 | +28 | +1.5% | 9,200 |
| 2023/06/22 | 1,849 | 1,850 | 1,844 | 1,849 | ±0 | ±0% | 2,000 |
301～
350
件表示中 / 3586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 |
| 日本ＢＳ放 | 89,500円 | +0.6% | -3.1% | 3.35% | 11.34倍 | 0.68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 |
| テクノスＪＰＮ | 78,000円 | +13.1% | +6.3% | 2.44% | 13.25倍 | 2.04倍 |
|
ＥＲＰ、ＣＲＭの導入を支援。独自の企業間協調プラットフォームＣＢＰを第３の柱に育成 |
| 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 |
| ＬａｂｏｒｏＡＩ | 97,200円 | +32.5% | +36.6% | 0.00% | 90.33倍 | 6.46倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
市場注目の銘柄
チャート関連のコラム
