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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,255 | 1,266 | 1,237 | 1,266 | +14 | +1.1% | 2,300 |
| 2023/01/19 | 1,240 | 1,257 | 1,227 | 1,252 | +18 | +1.5% | 1,900 |
| 2023/01/18 | 1,213 | 1,260 | 1,213 | 1,234 | -1 | -0.1% | 5,200 |
| 2023/01/17 | 1,215 | 1,237 | 1,210 | 1,235 | +24 | +2% | 1,000 |
| 2023/01/16 | 1,228 | 1,230 | 1,203 | 1,211 | +1 | +0.1% | 3,800 |
| 2023/01/13 | 1,196 | 1,210 | 1,196 | 1,210 | -10 | -0.8% | 2,400 |
| 2023/01/12 | 1,231 | 1,231 | 1,200 | 1,220 | +1 | +0.1% | 3,500 |
| 2023/01/11 | 1,217 | 1,258 | 1,217 | 1,219 | +24 | +2% | 5,700 |
| 2023/01/10 | 1,167 | 1,208 | 1,162 | 1,195 | +30 | +2.6% | 4,900 |
| 2023/01/06 | 1,174 | 1,174 | 1,152 | 1,165 | +5 | +0.4% | 3,400 |
| 2023/01/05 | 1,200 | 1,200 | 1,145 | 1,160 | -25 | -2.1% | 12,100 |
| 2023/01/04 | 1,220 | 1,226 | 1,185 | 1,185 | -59 | -4.7% | 15,300 |
| 2022/12/30 | 1,223 | 1,248 | 1,216 | 1,244 | +21 | +1.7% | 6,200 |
| 2022/12/29 | 1,235 | 1,235 | 1,171 | 1,223 | -18 | -1.5% | 17,800 |
| 2022/12/28 | 1,262 | 1,275 | 1,226 | 1,241 | -51 | -3.9% | 20,700 |
| 2022/12/27 | 1,272 | 1,319 | 1,260 | 1,292 | -9 | -0.7% | 20,800 |
| 2022/12/26 | 1,315 | 1,315 | 1,270 | 1,301 | -24 | -1.8% | 8,900 |
| 2022/12/23 | 1,346 | 1,346 | 1,318 | 1,325 | -10 | -0.7% | 7,500 |
| 2022/12/22 | 1,310 | 1,351 | 1,310 | 1,335 | +25 | +1.9% | 5,200 |
| 2022/12/21 | 1,257 | 1,310 | 1,219 | 1,310 | +53 | +4.2% | 33,600 |
| 2022/12/20 | 1,330 | 1,354 | 1,210 | 1,257 | -69 | -5.2% | 36,200 |
| 2022/12/19 | 1,380 | 1,390 | 1,326 | 1,326 | -73 | -5.2% | 6,500 |
| 2022/12/16 | 1,378 | 1,399 | 1,366 | 1,399 | +11 | +0.8% | 5,900 |
| 2022/12/15 | 1,400 | 1,412 | 1,388 | 1,388 | -14 | -1% | 3,400 |
| 2022/12/14 | 1,401 | 1,405 | 1,390 | 1,402 | +20 | +1.4% | 3,400 |
| 2022/12/13 | 1,410 | 1,410 | 1,381 | 1,382 | -9 | -0.6% | 3,000 |
| 2022/12/12 | 1,400 | 1,415 | 1,390 | 1,391 | -29 | -2% | 7,600 |
| 2022/12/09 | 1,442 | 1,472 | 1,419 | 1,420 | -10 | -0.7% | 17,100 |
| 2022/12/08 | 1,409 | 1,430 | 1,387 | 1,430 | +33 | +2.4% | 12,100 |
| 2022/12/07 | 1,367 | 1,400 | 1,367 | 1,397 | +30 | +2.2% | 15,400 |
| 2022/12/06 | 1,361 | 1,375 | 1,361 | 1,367 | -5 | -0.4% | 2,600 |
| 2022/12/05 | 1,370 | 1,380 | 1,365 | 1,372 | -6 | -0.4% | 5,900 |
| 2022/12/02 | 1,369 | 1,380 | 1,358 | 1,378 | -6 | -0.4% | 4,700 |
| 2022/12/01 | 1,367 | 1,385 | 1,352 | 1,384 | +30 | +2.2% | 9,000 |
| 2022/11/30 | 1,345 | 1,357 | 1,338 | 1,354 | +16 | +1.2% | 5,000 |
| 2022/11/29 | 1,323 | 1,339 | 1,310 | 1,338 | -3 | -0.2% | 4,500 |
| 2022/11/28 | 1,357 | 1,365 | 1,330 | 1,341 | -27 | -2% | 3,800 |
| 2022/11/25 | 1,368 | 1,369 | 1,354 | 1,368 | -1 | -0.1% | 4,600 |
| 2022/11/24 | 1,341 | 1,369 | 1,341 | 1,369 | +35 | +2.6% | 8,200 |
| 2022/11/22 | 1,312 | 1,338 | 1,312 | 1,334 | +22 | +1.7% | 8,100 |
| 2022/11/21 | 1,302 | 1,315 | 1,294 | 1,312 | +7 | +0.5% | 8,800 |
| 2022/11/18 | 1,303 | 1,314 | 1,303 | 1,305 | -3 | -0.2% | 5,100 |
| 2022/11/17 | 1,311 | 1,311 | 1,294 | 1,308 | -8 | -0.6% | 6,000 |
| 2022/11/16 | 1,328 | 1,348 | 1,301 | 1,316 | -9 | -0.7% | 9,300 |
| 2022/11/15 | 1,319 | 1,354 | 1,314 | 1,325 | -84 | -6% | 21,000 |
| 2022/11/14 | 1,400 | 1,409 | 1,366 | 1,409 | +9 | +0.6% | 15,100 |
| 2022/11/11 | 1,415 | 1,415 | 1,365 | 1,400 | +45 | +3.3% | 9,700 |
| 2022/11/10 | 1,376 | 1,376 | 1,344 | 1,355 | -21 | -1.5% | 8,300 |
| 2022/11/09 | 1,397 | 1,400 | 1,372 | 1,376 | +9 | +0.7% | 1,800 |
| 2022/11/08 | 1,395 | 1,423 | 1,367 | 1,367 | -9 | -0.7% | 4,000 |
551～
600
件表示中 / 1303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 | 116,600円 | +16.3% | +31.9% | 4.80% | 11.74倍 | 2.25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 |
| ｒａｋｕｍｏ | 81,100円 | +11.7% | +5.6% | 1.11% | 18.19倍 | 2.90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 |
| 東和ハイシス | 210,400円 | +5.0% | +2.2% | 4.18% | 11.43倍 | 1.19倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
| ＤＬＥ | 10,800円 | +23.2% | - | 0.00% | - | 1.94倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰも。大株主は朝日放送グループ |
| ＯＤＫ | 55,300円 | +14.2% | -17.2% | 1.81% | 13.30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
