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 |
---|---|---|---|---|---|---|---|
2023/05/02 | 1,842 | 1,842 | 1,826 | 1,839 | +1 | +0.1% | 900 |
2023/05/01 | 1,852 | 1,852 | 1,837 | 1,838 | +11 | +0.6% | 400 |
2023/04/28 | 1,855 | 1,858 | 1,826 | 1,827 | -28 | -1.5% | 1,400 |
2023/04/27 | 1,831 | 1,860 | 1,820 | 1,855 | +15 | +0.8% | 1,700 |
2023/04/26 | 1,875 | 1,875 | 1,836 | 1,840 | -35 | -1.9% | 3,600 |
2023/04/25 | 1,849 | 1,875 | 1,835 | 1,875 | +51 | +2.8% | 15,600 |
2023/04/24 | 1,808 | 1,824 | 1,808 | 1,824 | +5 | +0.3% | 700 |
2023/04/21 | 1,820 | 1,820 | 1,810 | 1,819 | +8 | +0.4% | 1,000 |
2023/04/20 | 1,812 | 1,827 | 1,811 | 1,811 | -1 | -0.1% | 1,800 |
2023/04/19 | 1,812 | 1,812 | 1,805 | 1,812 | +7 | +0.4% | 3,700 |
2023/04/18 | 1,804 | 1,805 | 1,790 | 1,805 | +17 | +1% | 1,100 |
2023/04/17 | 1,790 | 1,807 | 1,788 | 1,788 | ±0 | ±0% | 1,100 |
2023/04/14 | 1,800 | 1,808 | 1,787 | 1,788 | +1 | +0.1% | 1,500 |
2023/04/13 | 1,797 | 1,805 | 1,781 | 1,787 | -1 | -0.1% | 2,800 |
2023/04/12 | 1,795 | 1,795 | 1,788 | 1,788 | -8 | -0.4% | 1,500 |
2023/04/11 | 1,794 | 1,796 | 1,794 | 1,796 | +3 | +0.2% | 200 |
2023/04/10 | 1,789 | 1,805 | 1,789 | 1,793 | -5 | -0.3% | 1,200 |
2023/04/07 | 1,802 | 1,812 | 1,798 | 1,798 | -12 | -0.7% | 1,700 |
2023/04/06 | 1,823 | 1,823 | 1,801 | 1,810 | +3 | +0.2% | 1,900 |
2023/04/05 | 1,813 | 1,813 | 1,802 | 1,807 | -10 | -0.6% | 2,100 |
2023/04/04 | 1,815 | 1,846 | 1,807 | 1,817 | +8 | +0.4% | 2,200 |
2023/04/03 | 1,807 | 1,812 | 1,807 | 1,809 | ±0 | ±0% | 800 |
2023/03/31 | 1,813 | 1,815 | 1,797 | 1,809 | +6 | +0.3% | 4,200 |
2023/03/30 | 1,801 | 1,814 | 1,801 | 1,803 | -66 | -3.5% | 2,400 |
2023/03/29 | 1,865 | 1,870 | 1,864 | 1,869 | +1 | +0.1% | 2,200 |
2023/03/28 | 1,868 | 1,869 | 1,864 | 1,868 | +6 | +0.3% | 500 |
2023/03/27 | 1,879 | 1,879 | 1,859 | 1,862 | -7 | -0.4% | 3,700 |
2023/03/24 | 1,854 | 1,869 | 1,851 | 1,869 | +19 | +1% | 1,400 |
2023/03/23 | 1,848 | 1,850 | 1,845 | 1,850 | -1 | -0.1% | 900 |
2023/03/22 | 1,852 | 1,852 | 1,847 | 1,851 | +19 | +1% | 700 |
2023/03/20 | 1,853 | 1,853 | 1,832 | 1,832 | -21 | -1.1% | 1,300 |
2023/03/17 | 1,854 | 1,854 | 1,847 | 1,853 | -1 | -0.1% | 800 |
2023/03/16 | 1,850 | 1,855 | 1,850 | 1,854 | -2 | -0.1% | 1,300 |
2023/03/15 | 1,856 | 1,856 | 1,856 | 1,856 | ±0 | ±0% | 100 |
2023/03/14 | 1,855 | 1,856 | 1,850 | 1,856 | -7 | -0.4% | 1,900 |
2023/03/13 | 1,859 | 1,863 | 1,854 | 1,863 | +3 | +0.2% | 600 |
2023/03/10 | 1,865 | 1,865 | 1,860 | 1,860 | -5 | -0.3% | 800 |
2023/03/09 | 1,860 | 1,865 | 1,860 | 1,865 | +4 | +0.2% | 600 |
2023/03/08 | 1,852 | 1,861 | 1,850 | 1,861 | +2 | +0.1% | 1,600 |
2023/03/07 | 1,850 | 1,859 | 1,850 | 1,859 | +9 | +0.5% | 1,000 |
2023/03/06 | 1,845 | 1,855 | 1,845 | 1,850 | -5 | -0.3% | 600 |
2023/03/03 | 1,843 | 1,855 | 1,843 | 1,855 | +2 | +0.1% | 1,200 |
2023/03/02 | 1,848 | 1,853 | 1,848 | 1,853 | +2 | +0.1% | 900 |
2023/03/01 | 1,859 | 1,859 | 1,851 | 1,851 | +23 | +1.3% | 700 |
2023/02/28 | 1,848 | 1,850 | 1,828 | 1,828 | -19 | -1% | 2,800 |
2023/02/27 | 1,853 | 1,853 | 1,834 | 1,847 | +12 | +0.7% | 2,700 |
2023/02/24 | 1,829 | 1,835 | 1,826 | 1,835 | +6 | +0.3% | 1,800 |
2023/02/22 | 1,830 | 1,830 | 1,829 | 1,829 | -1 | -0.1% | 1,300 |
2023/02/21 | 1,830 | 1,830 | 1,828 | 1,830 | +6 | +0.3% | 1,600 |
2023/02/20 | 1,824 | 1,829 | 1,824 | 1,824 | ±0 | ±0% | 1,500 |
351~
400
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 | 194,300円 | +11.4% | +16.0% | 0.90% | 18.40倍 | 2.62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 | 88,800円 | +1.5% | -5.2% | 3.38% | 12.00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 | 64,800円 | +26.3% | - | 0.00% | - | 8.35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 | 99,900円 | +4.3% | +3.8% | 4.00% | 13.62倍 | 1.48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