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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,273 | 1,274 | 1,265 | 1,265 | -6 | -0.5% | 5,700 |
| 2025/05/22 | 1,293 | 1,293 | 1,271 | 1,271 | -22 | -1.7% | 5,400 |
| 2025/05/21 | 1,270 | 1,299 | 1,265 | 1,293 | +23 | +1.8% | 8,700 |
| 2025/05/20 | 1,259 | 1,280 | 1,251 | 1,270 | +20 | +1.6% | 4,700 |
| 2025/05/19 | 1,249 | 1,290 | 1,235 | 1,250 | -3 | -0.2% | 8,300 |
| 2025/05/16 | 1,300 | 1,300 | 1,220 | 1,253 | -47 | -3.6% | 15,000 |
| 2025/05/15 | 1,229 | 1,300 | 1,177 | 1,300 | +50 | +4% | 116,200 |
| 2025/05/14 | 1,218 | 1,274 | 1,211 | 1,250 | +32 | +2.6% | 14,900 |
| 2025/05/13 | 1,210 | 1,218 | 1,182 | 1,218 | -7 | -0.6% | 2,100 |
| 2025/05/12 | 1,199 | 1,227 | 1,182 | 1,225 | -4 | -0.3% | 5,900 |
| 2025/05/09 | 1,175 | 1,244 | 1,175 | 1,229 | +55 | +4.7% | 10,100 |
| 2025/05/08 | 1,175 | 1,184 | 1,174 | 1,174 | -11 | -0.9% | 1,400 |
| 2025/05/07 | 1,192 | 1,192 | 1,180 | 1,185 | +3 | +0.3% | 2,500 |
| 2025/05/02 | 1,215 | 1,215 | 1,175 | 1,182 | -33 | -2.7% | 4,700 |
| 2025/05/01 | 1,185 | 1,228 | 1,180 | 1,215 | +30 | +2.5% | 11,300 |
| 2025/04/30 | 1,174 | 1,190 | 1,174 | 1,185 | +11 | +0.9% | 3,100 |
| 2025/04/28 | 1,177 | 1,189 | 1,174 | 1,174 | +2 | +0.2% | 2,400 |
| 2025/04/25 | 1,181 | 1,181 | 1,166 | 1,172 | +3 | +0.3% | 3,200 |
| 2025/04/24 | 1,185 | 1,185 | 1,169 | 1,169 | -19 | -1.6% | 1,600 |
| 2025/04/23 | 1,193 | 1,195 | 1,184 | 1,188 | +5 | +0.4% | 4,700 |
| 2025/04/22 | 1,173 | 1,183 | 1,154 | 1,183 | +9 | +0.8% | 7,000 |
| 2025/04/21 | 1,160 | 1,179 | 1,160 | 1,174 | +8 | +0.7% | 2,200 |
| 2025/04/18 | 1,160 | 1,170 | 1,144 | 1,166 | +4 | +0.3% | 5,500 |
| 2025/04/17 | 1,163 | 1,163 | 1,150 | 1,162 | ±0 | ±0% | 2,600 |
| 2025/04/16 | 1,150 | 1,166 | 1,136 | 1,162 | +14 | +1.2% | 4,200 |
| 2025/04/15 | 1,125 | 1,150 | 1,125 | 1,148 | +23 | +2% | 3,100 |
| 2025/04/14 | 1,140 | 1,145 | 1,073 | 1,125 | -15 | -1.3% | 9,100 |
| 2025/04/11 | 1,071 | 1,140 | 1,070 | 1,140 | +55 | +5.1% | 11,600 |
| 2025/04/10 | 1,130 | 1,135 | 1,085 | 1,085 | +25 | +2.4% | 3,200 |
| 2025/04/09 | 1,069 | 1,098 | 1,057 | 1,060 | -9 | -0.8% | 6,500 |
| 2025/04/08 | 1,093 | 1,123 | 1,068 | 1,069 | +35 | +3.4% | 8,700 |
| 2025/04/07 | 1,021 | 1,059 | 1,000 | 1,034 | -86 | -7.7% | 15,800 |
| 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 |
1～
50
件表示中 / 1325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 | 126,500円 | +16.3% | +31.9% | 4.43% | 12.73倍 | 2.45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 |
| Ｃマネジメント | 248,100円 | +7.2% | +11.3% | 2.02% | 12.23倍 | 1.41倍 |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
| グロバルウェ | 13,800円 | +22.1% | - | 0.00% | 93.24倍 | 7.02倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
| ソフィアＨＤ | 106,000円 | -0.2% | -47.0% | 0.00% | 52.76倍 | 1.62倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
| ｒａｋｕｍｏ | 84,300円 | +11.7% | +5.6% | 1.07% | 18.94倍 | 3.01倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
市場注目の銘柄
チャート関連のコラム
