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 |
---|---|---|---|---|---|---|---|
2023/02/17 | 1,823 | 1,824 | 1,823 | 1,824 | +1 | +0.1% | 1,000 |
2023/02/16 | 1,823 | 1,824 | 1,823 | 1,823 | +1 | +0.1% | 400 |
2023/02/15 | 1,832 | 1,835 | 1,822 | 1,822 | -18 | -1% | 800 |
2023/02/14 | 1,840 | 1,848 | 1,839 | 1,840 | -9 | -0.5% | 1,200 |
2023/02/13 | 1,827 | 1,849 | 1,827 | 1,849 | +11 | +0.6% | 900 |
2023/02/10 | 1,834 | 1,840 | 1,826 | 1,838 | +4 | +0.2% | 2,300 |
2023/02/09 | 1,824 | 1,834 | 1,824 | 1,834 | +5 | +0.3% | 1,900 |
2023/02/08 | 1,825 | 1,829 | 1,825 | 1,829 | +3 | +0.2% | 600 |
2023/02/07 | 1,826 | 1,830 | 1,822 | 1,826 | -4 | -0.2% | 2,100 |
2023/02/06 | 1,826 | 1,830 | 1,826 | 1,830 | +5 | +0.3% | 400 |
2023/02/03 | 1,825 | 1,825 | 1,825 | 1,825 | ±0 | ±0% | 200 |
2023/02/02 | 1,828 | 1,828 | 1,825 | 1,825 | -9 | -0.5% | 1,100 |
2023/02/01 | 1,830 | 1,834 | 1,830 | 1,834 | +12 | +0.7% | 1,000 |
2023/01/31 | 1,822 | 1,828 | 1,822 | 1,822 | -6 | -0.3% | 400 |
2023/01/30 | 1,834 | 1,834 | 1,828 | 1,828 | -1 | -0.1% | 700 |
2023/01/27 | 1,825 | 1,830 | 1,811 | 1,829 | +4 | +0.2% | 2,000 |
2023/01/26 | 1,830 | 1,830 | 1,825 | 1,825 | -5 | -0.3% | 2,400 |
2023/01/25 | 1,827 | 1,830 | 1,826 | 1,830 | +10 | +0.5% | 800 |
2023/01/24 | 1,825 | 1,830 | 1,820 | 1,820 | -1 | -0.1% | 1,200 |
2023/01/23 | 1,820 | 1,821 | 1,820 | 1,821 | +3 | +0.2% | 400 |
2023/01/20 | 1,825 | 1,825 | 1,818 | 1,818 | -2 | -0.1% | 1,100 |
2023/01/19 | 1,824 | 1,824 | 1,820 | 1,820 | +6 | +0.3% | 200 |
2023/01/18 | 1,813 | 1,814 | 1,813 | 1,814 | +1 | +0.1% | 400 |
2023/01/17 | 1,820 | 1,820 | 1,808 | 1,813 | -16 | -0.9% | 1,100 |
2023/01/16 | 1,829 | 1,829 | 1,829 | 1,829 | -1 | -0.1% | 100 |
2023/01/13 | 1,815 | 1,830 | 1,815 | 1,830 | +19 | +1% | 200 |
2023/01/12 | 1,814 | 1,814 | 1,811 | 1,811 | -9 | -0.5% | 600 |
2023/01/11 | 1,805 | 1,820 | 1,805 | 1,820 | +14 | +0.8% | 1,100 |
2023/01/10 | 1,810 | 1,810 | 1,806 | 1,806 | -4 | -0.2% | 500 |
2023/01/06 | 1,810 | 1,810 | 1,810 | 1,810 | -3 | -0.2% | 200 |
2023/01/05 | 1,813 | 1,824 | 1,802 | 1,813 | -11 | -0.6% | 1,700 |
2023/01/04 | 1,826 | 1,826 | 1,824 | 1,824 | -1 | -0.1% | 700 |
2022/12/30 | 1,839 | 1,839 | 1,824 | 1,825 | -14 | -0.8% | 900 |
2022/12/29 | 1,803 | 1,848 | 1,803 | 1,839 | +36 | +2% | 1,300 |
2022/12/28 | 1,822 | 1,824 | 1,802 | 1,803 | -22 | -1.2% | 3,800 |
2022/12/27 | 1,823 | 1,835 | 1,802 | 1,825 | -2 | -0.1% | 2,100 |
2022/12/26 | 1,898 | 1,898 | 1,827 | 1,827 | -18 | -1% | 9,900 |
2022/12/23 | 1,828 | 1,845 | 1,828 | 1,845 | +18 | +1% | 5,300 |
2022/12/22 | 1,813 | 1,827 | 1,813 | 1,827 | +14 | +0.8% | 1,800 |
2022/12/21 | 1,825 | 1,826 | 1,813 | 1,813 | -5 | -0.3% | 1,700 |
2022/12/20 | 1,826 | 1,826 | 1,813 | 1,818 | -5 | -0.3% | 700 |
2022/12/19 | 1,826 | 1,826 | 1,811 | 1,823 | +16 | +0.9% | 1,700 |
2022/12/16 | 1,817 | 1,825 | 1,807 | 1,807 | -10 | -0.6% | 600 |
2022/12/15 | 1,826 | 1,826 | 1,817 | 1,817 | +3 | +0.2% | 500 |
2022/12/14 | 1,824 | 1,825 | 1,809 | 1,814 | -6 | -0.3% | 1,700 |
2022/12/13 | 1,830 | 1,830 | 1,800 | 1,820 | -5 | -0.3% | 1,100 |
2022/12/12 | 1,821 | 1,825 | 1,821 | 1,825 | +9 | +0.5% | 400 |
2022/12/09 | 1,820 | 1,820 | 1,812 | 1,816 | -4 | -0.2% | 900 |
2022/12/08 | 1,825 | 1,825 | 1,820 | 1,820 | -6 | -0.3% | 800 |
2022/12/07 | 1,834 | 1,835 | 1,826 | 1,826 | -1 | -0.1% | 800 |
401~
450
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