ユナイトアンドグロウの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/06 | 1,150 | 1,160 | 1,138 | 1,158 | +13 | +1.1% | 3,400 |
| 2024/12/05 | 1,151 | 1,151 | 1,130 | 1,145 | -6 | -0.5% | 1,900 |
| 2024/12/04 | 1,145 | 1,151 | 1,107 | 1,151 | +6 | +0.5% | 7,200 |
| 2024/12/03 | 1,128 | 1,159 | 1,128 | 1,145 | +19 | +1.7% | 42,500 |
| 2024/12/02 | 1,120 | 1,126 | 1,115 | 1,126 | +10 | +0.9% | 4,400 |
| 2024/11/29 | 1,120 | 1,123 | 1,115 | 1,116 | -5 | -0.4% | 4,600 |
| 2024/11/28 | 1,104 | 1,121 | 1,104 | 1,121 | +20 | +1.8% | 2,900 |
| 2024/11/27 | 1,104 | 1,104 | 1,089 | 1,101 | -3 | -0.3% | 6,500 |
| 2024/11/26 | 1,125 | 1,125 | 1,104 | 1,104 | -12 | -1.1% | 5,500 |
| 2024/11/25 | 1,120 | 1,128 | 1,109 | 1,116 | +9 | +0.8% | 4,800 |
| 2024/11/22 | 1,083 | 1,115 | 1,080 | 1,107 | +22 | +2% | 7,400 |
| 2024/11/21 | 1,113 | 1,125 | 1,078 | 1,085 | -28 | -2.5% | 21,500 |
| 2024/11/20 | 1,137 | 1,140 | 1,110 | 1,113 | -36 | -3.1% | 11,100 |
| 2024/11/19 | 1,161 | 1,161 | 1,145 | 1,149 | ±0 | ±0% | 2,500 |
| 2024/11/18 | 1,141 | 1,155 | 1,140 | 1,149 | +4 | +0.3% | 11,900 |
| 2024/11/15 | 1,190 | 1,200 | 1,115 | 1,145 | -103 | -8.3% | 28,500 |
| 2024/11/14 | 1,240 | 1,248 | 1,212 | 1,248 | +8 | +0.6% | 6,000 |
| 2024/11/13 | 1,240 | 1,255 | 1,240 | 1,240 | -3 | -0.2% | 3,500 |
| 2024/11/12 | 1,273 | 1,273 | 1,231 | 1,243 | -17 | -1.3% | 6,500 |
| 2024/11/11 | 1,260 | 1,292 | 1,245 | 1,260 | +15 | +1.2% | 8,800 |
| 2024/11/08 | 1,211 | 1,250 | 1,206 | 1,245 | +25 | +2% | 1,800 |
| 2024/11/07 | 1,195 | 1,220 | 1,193 | 1,220 | +25 | +2.1% | 2,700 |
| 2024/11/06 | 1,201 | 1,201 | 1,187 | 1,195 | -6 | -0.5% | 4,300 |
| 2024/11/05 | 1,196 | 1,220 | 1,189 | 1,201 | +11 | +0.9% | 2,000 |
| 2024/11/01 | 1,202 | 1,202 | 1,190 | 1,190 | -26 | -2.1% | 2,200 |
| 2024/10/31 | 1,223 | 1,239 | 1,201 | 1,216 | -9 | -0.7% | 1,100 |
| 2024/10/30 | 1,230 | 1,248 | 1,223 | 1,225 | -14 | -1.1% | 2,500 |
| 2024/10/29 | 1,240 | 1,240 | 1,201 | 1,239 | +5 | +0.4% | 1,800 |
| 2024/10/28 | 1,199 | 1,282 | 1,187 | 1,234 | +14 | +1.1% | 5,500 |
| 2024/10/25 | 1,249 | 1,249 | 1,220 | 1,220 | -20 | -1.6% | 3,600 |
| 2024/10/24 | 1,240 | 1,260 | 1,238 | 1,240 | +2 | +0.2% | 3,500 |
| 2024/10/23 | 1,232 | 1,244 | 1,222 | 1,238 | +2 | +0.2% | 4,300 |
| 2024/10/22 | 1,262 | 1,268 | 1,236 | 1,236 | -34 | -2.7% | 5,400 |
| 2024/10/21 | 1,259 | 1,271 | 1,253 | 1,270 | ±0 | ±0% | 2,700 |
| 2024/10/18 | 1,284 | 1,284 | 1,266 | 1,270 | -11 | -0.9% | 2,000 |
| 2024/10/17 | 1,269 | 1,281 | 1,246 | 1,281 | +12 | +0.9% | 4,100 |
| 2024/10/16 | 1,256 | 1,286 | 1,254 | 1,269 | -1 | -0.1% | 4,500 |
| 2024/10/15 | 1,286 | 1,296 | 1,265 | 1,270 | -31 | -2.4% | 8,800 |
| 2024/10/11 | 1,298 | 1,310 | 1,288 | 1,301 | ±0 | ±0% | 1,600 |
| 2024/10/10 | 1,297 | 1,314 | 1,289 | 1,301 | +1 | +0.1% | 1,700 |
| 2024/10/09 | 1,308 | 1,308 | 1,280 | 1,300 | +5 | +0.4% | 5,300 |
| 2024/10/08 | 1,287 | 1,303 | 1,282 | 1,295 | -7 | -0.5% | 6,400 |
| 2024/10/07 | 1,329 | 1,342 | 1,286 | 1,302 | +2 | +0.2% | 6,600 |
| 2024/10/04 | 1,298 | 1,304 | 1,296 | 1,300 | +9 | +0.7% | 5,700 |
| 2024/10/03 | 1,302 | 1,302 | 1,280 | 1,291 | +11 | +0.9% | 4,600 |
| 2024/10/02 | 1,307 | 1,320 | 1,280 | 1,280 | -46 | -3.5% | 6,400 |
| 2024/10/01 | 1,311 | 1,326 | 1,261 | 1,326 | +15 | +1.1% | 6,500 |
| 2024/09/30 | 1,310 | 1,325 | 1,243 | 1,311 | -19 | -1.4% | 10,400 |
| 2024/09/27 | 1,314 | 1,330 | 1,308 | 1,330 | +17 | +1.3% | 6,300 |
| 2024/09/26 | 1,315 | 1,315 | 1,296 | 1,313 | -2 | -0.2% | 3,900 |
1～
50
件表示中 / 1216件
類似銘柄と比較する
現在ご覧いただいている「ユナイト＆グロ」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 |
|---|---|---|---|---|---|---|---|---|
| ユナイト＆グロ | 115,800円 | +20.3% | +33.8% | 2.07% | 9.89倍 | 2.46倍 |
|
会員の中堅・中小企業向けにＩＴ人材と知識を提供するシェアード・エンジニアリング事業展開 |
| ＧＭＯ－Ｒ＆ＡＩ | 275,700円 | -0.2% | -40.4% | 4.17% | 23.71倍 | 2.26倍 |
|
ＧＭＯ傘下。マーケティング調査プラットフォームを提供。アジア回答網を構築、ＡＩ積極活用 |
| サイエンスアーツ | 56,200円 | +26.9% | - | 0.00% | - | 9.51倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
| ハイブリテク | 39,900円 | +3.9% | +113.4% | 0.00% | 34.46倍 | 1.99倍 |
|
企業のソフトウェア開発を専属体制で長期支援。ベトナムＩＴ人材活用。ストック収入９割超 |
| ＯＤＫ | 55,200円 | +14.2% | -17.2% | 1.81% | 13.28倍 | 0.78倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研ＨＤが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
