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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 595 | 605 | 591 | 605 | +10 | +1.7% | 17,200 |
| 2025/07/07 | 613 | 613 | 591 | 595 | -18 | -2.9% | 19,600 |
| 2025/07/04 | 612 | 613 | 607 | 613 | +1 | +0.2% | 12,000 |
| 2025/07/03 | 613 | 621 | 610 | 612 | -2 | -0.3% | 7,800 |
| 2025/07/02 | 611 | 616 | 605 | 614 | -17 | -2.7% | 16,200 |
| 2025/07/01 | 643 | 643 | 612 | 631 | +6 | +1% | 12,100 |
| 2025/06/30 | 644 | 646 | 621 | 625 | -18 | -2.8% | 20,200 |
| 2025/06/27 | 646 | 663 | 626 | 643 | -676 | -51.3% | 9,800 |
| 2025/06/26 | 1,325 | 1,325 | 1,293 | 1,319 | -9 | -0.7% | 10,400 |
| 2025/06/25 | 1,321 | 1,328 | 1,312 | 1,328 | +33 | +2.5% | 11,100 |
| 2025/06/24 | 1,329 | 1,329 | 1,293 | 1,295 | -34 | -2.6% | 15,300 |
| 2025/06/23 | 1,352 | 1,354 | 1,323 | 1,329 | -25 | -1.8% | 12,300 |
| 2025/06/20 | 1,367 | 1,367 | 1,352 | 1,354 | +7 | +0.5% | 3,500 |
| 2025/06/19 | 1,333 | 1,347 | 1,333 | 1,347 | +19 | +1.4% | 2,500 |
| 2025/06/18 | 1,358 | 1,379 | 1,328 | 1,328 | -5 | -0.4% | 7,100 |
| 2025/06/17 | 1,346 | 1,350 | 1,301 | 1,333 | +5 | +0.4% | 9,800 |
| 2025/06/16 | 1,272 | 1,328 | 1,271 | 1,328 | +59 | +4.6% | 10,100 |
| 2025/06/13 | 1,265 | 1,298 | 1,255 | 1,269 | -4 | -0.3% | 13,700 |
| 2025/06/12 | 1,265 | 1,286 | 1,262 | 1,273 | +8 | +0.6% | 4,400 |
| 2025/06/11 | 1,250 | 1,286 | 1,250 | 1,265 | +10 | +0.8% | 6,900 |
| 2025/06/10 | 1,252 | 1,273 | 1,251 | 1,255 | +3 | +0.2% | 2,000 |
| 2025/06/09 | 1,287 | 1,287 | 1,252 | 1,252 | -11 | -0.9% | 8,500 |
| 2025/06/06 | 1,272 | 1,276 | 1,263 | 1,263 | -5 | -0.4% | 2,800 |
| 2025/06/05 | 1,261 | 1,276 | 1,261 | 1,268 | ±0 | ±0% | 2,800 |
| 2025/06/04 | 1,276 | 1,279 | 1,266 | 1,268 | -8 | -0.6% | 2,600 |
| 2025/06/03 | 1,262 | 1,282 | 1,257 | 1,276 | +19 | +1.5% | 900 |
| 2025/06/02 | 1,265 | 1,288 | 1,257 | 1,257 | -8 | -0.6% | 8,900 |
| 2025/05/30 | 1,258 | 1,270 | 1,257 | 1,265 | +8 | +0.6% | 3,400 |
| 2025/05/29 | 1,275 | 1,275 | 1,254 | 1,257 | -18 | -1.4% | 2,600 |
| 2025/05/28 | 1,269 | 1,284 | 1,268 | 1,275 | +18 | +1.4% | 5,900 |
| 2025/05/27 | 1,257 | 1,265 | 1,247 | 1,257 | ±0 | ±0% | 5,600 |
| 2025/05/26 | 1,273 | 1,273 | 1,253 | 1,257 | -8 | -0.6% | 5,900 |
| 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 |
1～
50
件表示中 / 1357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 | 60,500円 | +16.3% | +31.9% | 4.63% | 12.18倍 | 2.34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 |
| スペースマーケ | 40,000円 | +30.5% | +23.7% | 0.00% | 23.56倍 | 6.88倍 |
|
住宅、会議室など空きスペースの貸し手・借り手のマッチングサービス展開。利用手数料が柱 |
| ホットリンク | 30,200円 | -3.6% | - | 1.99% | 175.58倍 | 0.81倍 |
|
データ解析でのＳＮＳマーケティング支援が柱。ビッグデータ販売も。中国向け販促は売却 |
| ＯＤＫ | 58,600円 | +11.3% | +0.7% | 1.71% | 12.61倍 | 0.76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 |
| Ｓａｐｅｅｔ | 303,000円 | +45.7% | - | 0.00% | 72.40倍 | 11.09倍 |
|
３Ｄ技術応用で出発、ＡＩのＰＫＳＨＡが出資、画像解析による姿勢分析などＡＩ社会実装推進 |
市場注目の銘柄
チャート関連のコラム
