ユニバーサル園芸社の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2019/03/26 | 1,612 | 1,625 | 1,612 | 1,618 | +46 | +2.9% | 1,800 |
2019/03/25 | 1,621 | 1,621 | 1,569 | 1,572 | -50 | -3.1% | 3,400 |
2019/03/22 | 1,609 | 1,626 | 1,609 | 1,622 | +14 | +0.9% | 1,400 |
2019/03/20 | 1,624 | 1,624 | 1,600 | 1,608 | +8 | +0.5% | 900 |
2019/03/19 | 1,595 | 1,600 | 1,589 | 1,600 | +5 | +0.3% | 1,600 |
2019/03/18 | 1,595 | 1,595 | 1,590 | 1,595 | +1 | +0.1% | 1,700 |
2019/03/15 | 1,581 | 1,594 | 1,581 | 1,594 | +5 | +0.3% | 500 |
2019/03/14 | 1,575 | 1,589 | 1,575 | 1,589 | +20 | +1.3% | 200 |
2019/03/13 | 1,576 | 1,593 | 1,557 | 1,569 | -1 | -0.1% | 1,100 |
2019/03/12 | 1,583 | 1,585 | 1,560 | 1,570 | +18 | +1.2% | 800 |
2019/03/11 | 1,553 | 1,579 | 1,552 | 1,552 | ±0 | ±0% | 1,900 |
2019/03/08 | 1,581 | 1,581 | 1,552 | 1,552 | -35 | -2.2% | 1,500 |
2019/03/07 | 1,588 | 1,589 | 1,576 | 1,587 | +2 | +0.1% | 600 |
2019/03/06 | 1,580 | 1,585 | 1,580 | 1,585 | +12 | +0.8% | 200 |
2019/03/05 | 1,597 | 1,597 | 1,572 | 1,573 | -25 | -1.6% | 1,400 |
2019/03/04 | 1,575 | 1,598 | 1,575 | 1,598 | +26 | +1.7% | 1,500 |
2019/03/01 | 1,577 | 1,578 | 1,555 | 1,572 | +4 | +0.3% | 1,300 |
2019/02/28 | 1,557 | 1,568 | 1,543 | 1,568 | +11 | +0.7% | 1,200 |
2019/02/27 | 1,558 | 1,558 | 1,541 | 1,557 | +17 | +1.1% | 1,000 |
2019/02/26 | 1,537 | 1,540 | 1,536 | 1,540 | +3 | +0.2% | 1,900 |
2019/02/25 | 1,534 | 1,537 | 1,530 | 1,537 | +17 | +1.1% | 1,600 |
2019/02/22 | 1,521 | 1,533 | 1,520 | 1,520 | -16 | -1% | 1,500 |
2019/02/21 | 1,530 | 1,536 | 1,518 | 1,536 | +6 | +0.4% | 1,000 |
2019/02/20 | 1,521 | 1,535 | 1,514 | 1,530 | +10 | +0.7% | 2,700 |
2019/02/19 | 1,515 | 1,529 | 1,515 | 1,520 | +6 | +0.4% | 600 |
2019/02/18 | 1,517 | 1,534 | 1,510 | 1,514 | - | - | 1,200 |
2019/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/02/14 | 1,521 | 1,534 | 1,515 | 1,518 | -8 | -0.5% | 3,100 |
2019/02/13 | 1,516 | 1,527 | 1,516 | 1,526 | +9 | +0.6% | 2,000 |
2019/02/12 | 1,517 | 1,526 | 1,516 | 1,517 | +1 | +0.1% | 1,400 |
2019/02/08 | 1,527 | 1,527 | 1,515 | 1,516 | -12 | -0.8% | 400 |
2019/02/07 | 1,528 | 1,528 | 1,528 | 1,528 | -2 | -0.1% | 100 |
2019/02/06 | 1,520 | 1,530 | 1,514 | 1,530 | +10 | +0.7% | 500 |
2019/02/05 | 1,511 | 1,522 | 1,500 | 1,520 | +6 | +0.4% | 1,300 |
2019/02/04 | 1,511 | 1,515 | 1,510 | 1,514 | +2 | +0.1% | 600 |
2019/02/01 | 1,529 | 1,529 | 1,512 | 1,512 | -3 | -0.2% | 600 |
2019/01/31 | 1,528 | 1,528 | 1,514 | 1,515 | -13 | -0.9% | 1,500 |
2019/01/30 | 1,528 | 1,528 | 1,516 | 1,528 | +1 | +0.1% | 1,100 |
2019/01/29 | 1,528 | 1,528 | 1,511 | 1,527 | ±0 | ±0% | 1,100 |
2019/01/28 | 1,528 | 1,540 | 1,515 | 1,527 | -1 | -0.1% | 2,000 |
2019/01/25 | 1,508 | 1,528 | 1,508 | 1,528 | +20 | +1.3% | 1,100 |
2019/01/24 | 1,500 | 1,508 | 1,500 | 1,508 | ±0 | ±0% | 1,200 |
2019/01/23 | 1,489 | 1,508 | 1,485 | 1,508 | +4 | +0.3% | 900 |
2019/01/22 | 1,507 | 1,507 | 1,500 | 1,504 | -4 | -0.3% | 1,000 |
2019/01/21 | 1,441 | 1,508 | 1,441 | 1,508 | +74 | +5.2% | 1,800 |
2019/01/18 | 1,430 | 1,455 | 1,430 | 1,434 | +5 | +0.3% | 4,100 |
2019/01/17 | 1,435 | 1,447 | 1,429 | 1,429 | -18 | -1.2% | 2,000 |
2019/01/16 | 1,449 | 1,449 | 1,432 | 1,447 | -1 | -0.1% | 1,600 |
2019/01/15 | 1,436 | 1,448 | 1,429 | 1,448 | +12 | +0.8% | 2,100 |
2019/01/11 | 1,463 | 1,463 | 1,436 | 1,436 | -22 | -1.5% | 2,800 |
1351~
1400
件表示中 / 3044件
類似銘柄と比較する
現在ご覧いただいている「ユニバ園芸」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 |
---|---|---|---|---|---|---|---|---|
ユニバ園芸 | 375,000円 | +22.3% | +9.4% | 0.67% | 9.79倍 | 1.45倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
明光ネット | 68,700円 | +5.4% | +0.6% | 4.95% | 21.13倍 | 1.50倍 |
|
小中高向け個別指導の補習塾「明光義塾」をFC軸に展開。日本語学校、学童保育も手がける |
ファーストロジ | 79,900円 | +22.7% | +35.5% | 1.13% | 16.51倍 | 3.06倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
ぐるなび | 32,400円 | +9.8% | - | 0.00% | 830.77倍 | 3.80倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Gが大株主 |
いであ | 245,600円 | +3.5% | +8.7% | 3.66% | 8.35倍 | 0.63倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け8割超。健康・生命科学分野へも展開 |
市場注目の銘柄
チャート関連のコラム