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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,158 | 1,163 | 1,065 | 1,120 | -79 | -6.6% | 24,600 |
| 2025/04/03 | 1,197 | 1,230 | 1,162 | 1,199 | -36 | -2.9% | 16,300 |
| 2025/04/02 | 1,194 | 1,235 | 1,190 | 1,235 | +55 | +4.7% | 24,700 |
| 2025/04/01 | 1,195 | 1,195 | 1,175 | 1,180 | -15 | -1.3% | 4,300 |
| 2025/03/31 | 1,170 | 1,195 | 1,166 | 1,195 | +10 | +0.8% | 6,800 |
| 2025/03/28 | 1,190 | 1,196 | 1,165 | 1,185 | +6 | +0.5% | 6,800 |
| 2025/03/27 | 1,164 | 1,180 | 1,164 | 1,179 | +15 | +1.3% | 2,700 |
| 2025/03/26 | 1,183 | 1,184 | 1,164 | 1,164 | -7 | -0.6% | 1,400 |
| 2025/03/25 | 1,191 | 1,191 | 1,156 | 1,171 | -10 | -0.8% | 5,100 |
| 2025/03/24 | 1,194 | 1,194 | 1,179 | 1,181 | -12 | -1% | 4,000 |
| 2025/03/21 | 1,180 | 1,194 | 1,178 | 1,193 | +10 | +0.8% | 3,400 |
| 2025/03/19 | 1,175 | 1,194 | 1,171 | 1,183 | -6 | -0.5% | 3,200 |
| 2025/03/18 | 1,182 | 1,191 | 1,158 | 1,189 | +9 | +0.8% | 8,600 |
| 2025/03/17 | 1,193 | 1,193 | 1,151 | 1,180 | +11 | +0.9% | 6,700 |
| 2025/03/14 | 1,139 | 1,170 | 1,123 | 1,169 | +33 | +2.9% | 7,500 |
| 2025/03/13 | 1,122 | 1,141 | 1,122 | 1,136 | +15 | +1.3% | 5,000 |
| 2025/03/12 | 1,127 | 1,134 | 1,117 | 1,121 | -2 | -0.2% | 4,300 |
| 2025/03/11 | 1,125 | 1,130 | 1,110 | 1,123 | -2 | -0.2% | 4,500 |
| 2025/03/10 | 1,146 | 1,146 | 1,117 | 1,125 | -22 | -1.9% | 5,900 |
| 2025/03/07 | 1,100 | 1,162 | 1,100 | 1,147 | +30 | +2.7% | 11,700 |
| 2025/03/06 | 1,101 | 1,117 | 1,101 | 1,117 | -2 | -0.2% | 7,100 |
| 2025/03/05 | 1,120 | 1,120 | 1,112 | 1,119 | -1 | -0.1% | 3,100 |
| 2025/03/04 | 1,102 | 1,135 | 1,102 | 1,120 | +3 | +0.3% | 7,500 |
| 2025/03/03 | 1,124 | 1,128 | 1,111 | 1,117 | -12 | -1.1% | 52,600 |
| 2025/02/28 | 1,139 | 1,139 | 1,111 | 1,129 | -10 | -0.9% | 2,600 |
| 2025/02/27 | 1,139 | 1,139 | 1,133 | 1,139 | -1 | -0.1% | 3,500 |
| 2025/02/26 | 1,111 | 1,140 | 1,106 | 1,140 | +6 | +0.5% | 14,300 |
| 2025/02/25 | 1,151 | 1,151 | 1,126 | 1,134 | -24 | -2.1% | 7,400 |
| 2025/02/21 | 1,132 | 1,161 | 1,120 | 1,158 | +21 | +1.8% | 11,400 |
| 2025/02/20 | 1,160 | 1,162 | 1,128 | 1,137 | -32 | -2.7% | 3,300 |
| 2025/02/19 | 1,204 | 1,204 | 1,169 | 1,169 | -35 | -2.9% | 7,600 |
| 2025/02/18 | 1,172 | 1,215 | 1,163 | 1,204 | +42 | +3.6% | 12,600 |
| 2025/02/17 | 1,179 | 1,179 | 1,126 | 1,162 | -47 | -3.9% | 24,600 |
| 2025/02/14 | 1,137 | 1,315 | 1,130 | 1,209 | +84 | +7.5% | 57,400 |
| 2025/02/13 | 1,112 | 1,139 | 1,112 | 1,125 | +11 | +1% | 6,100 |
| 2025/02/12 | 1,119 | 1,119 | 1,107 | 1,114 | +14 | +1.3% | 5,500 |
| 2025/02/10 | 1,120 | 1,124 | 1,100 | 1,100 | -9 | -0.8% | 7,200 |
| 2025/02/07 | 1,100 | 1,109 | 1,087 | 1,109 | ±0 | ±0% | 2,700 |
| 2025/02/06 | 1,081 | 1,110 | 1,081 | 1,109 | +28 | +2.6% | 2,100 |
| 2025/02/05 | 1,094 | 1,094 | 1,081 | 1,081 | +17 | +1.6% | 2,400 |
| 2025/02/04 | 1,090 | 1,090 | 1,062 | 1,064 | -6 | -0.6% | 2,500 |
| 2025/02/03 | 1,071 | 1,100 | 1,056 | 1,070 | -11 | -1% | 10,300 |
| 2025/01/31 | 1,096 | 1,096 | 1,077 | 1,081 | -11 | -1% | 2,900 |
| 2025/01/30 | 1,064 | 1,100 | 1,061 | 1,092 | +28 | +2.6% | 4,100 |
| 2025/01/29 | 1,069 | 1,079 | 1,059 | 1,064 | +4 | +0.4% | 3,500 |
| 2025/01/28 | 1,057 | 1,065 | 1,056 | 1,060 | -5 | -0.5% | 2,100 |
| 2025/01/27 | 1,064 | 1,065 | 1,046 | 1,065 | +9 | +0.9% | 3,200 |
| 2025/01/24 | 1,062 | 1,066 | 1,052 | 1,056 | +11 | +1.1% | 4,000 |
| 2025/01/23 | 1,045 | 1,045 | 1,040 | 1,045 | +13 | +1.3% | 600 |
| 2025/01/22 | 1,036 | 1,043 | 1,025 | 1,032 | -6 | -0.6% | 2,100 |
1～
50
件表示中 / 1293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 | 112,000円 | +16.3% | +31.9% | 5.00% | 11.27倍 | 2.17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 |
| サークレイス | 103,500円 | +25.9% | - | 0.00% | 29.39倍 | 5.52倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
| ゲンダイＡＧ | 36,200円 | +1.1% | +52.7% | 5.52% | 13.91倍 | 1.09倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
| ジャストプラ | 35,400円 | +15.0% | +22.0% | 3.11% | 10.12倍 | 1.15倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
| ｉ－ｐｌｕｇ | 111,000円 | +22.6% | +300.0% | 0.00% | 10.83倍 | 5.98倍 |
|
新卒採用支援の「ＯｆｆｅｒＢｏｘ」を運営。企業から学生にアプローチ。適性検査サービスも |
市場注目の銘柄
チャート関連のコラム
