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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 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 |
| 2024/09/25 | 1,314 | 1,324 | 1,296 | 1,315 | +14 | +1.1% | 6,900 |
| 2024/09/24 | 1,320 | 1,354 | 1,301 | 1,301 | -5 | -0.4% | 3,800 |
| 2024/09/20 | 1,315 | 1,316 | 1,286 | 1,306 | +11 | +0.8% | 7,900 |
| 2024/09/19 | 1,284 | 1,310 | 1,284 | 1,295 | +22 | +1.7% | 5,900 |
| 2024/09/18 | 1,310 | 1,314 | 1,273 | 1,273 | -7 | -0.5% | 4,100 |
| 2024/09/17 | 1,274 | 1,300 | 1,267 | 1,280 | -23 | -1.8% | 8,500 |
| 2024/09/13 | 1,348 | 1,348 | 1,303 | 1,303 | -41 | -3.1% | 4,200 |
| 2024/09/12 | 1,326 | 1,350 | 1,305 | 1,344 | +78 | +6.2% | 12,000 |
| 2024/09/11 | 1,365 | 1,365 | 1,254 | 1,266 | -105 | -7.7% | 12,300 |
| 2024/09/10 | 1,420 | 1,420 | 1,340 | 1,371 | -23 | -1.6% | 11,100 |
| 2024/09/09 | 1,255 | 1,395 | 1,250 | 1,394 | +49 | +3.6% | 18,300 |
1～
50
件表示中 / 1205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 | 108,500円 | +20.3% | +33.8% | 2.21% | 9.27倍 | 2.31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 |
| グロバルウェ | 11,900円 | +22.6% | - | 0.00% | 75.80倍 | 6.20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 |
| ホットリンク | 26,900円 | -5.0% | -50.9% | 0.00% | 91.81倍 | 0.63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 |
| エキサイトＨＤ | 88,000円 | +16.7% | -48.5% | 3.41% | 30.52倍 | 1.24倍 |
|
「エキサイト電話占い」などカウンセリング、ネットメディア運営。通信も。２３年４月再上場 |
| ＣＡＰ | 74,300円 | +7.4% | +42.9% | 2.29% | 14.95倍 | 1.32倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
市場注目の銘柄
チャート関連のコラム
