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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,415 | 1,415 | 1,369 | 1,376 | -39 | -2.8% | 3,600 |
| 2022/11/04 | 1,410 | 1,427 | 1,403 | 1,415 | +5 | +0.4% | 4,900 |
| 2022/11/02 | 1,440 | 1,442 | 1,399 | 1,410 | -22 | -1.5% | 7,000 |
| 2022/11/01 | 1,430 | 1,435 | 1,421 | 1,432 | +10 | +0.7% | 14,000 |
| 2022/10/31 | 1,420 | 1,422 | 1,395 | 1,422 | +22 | +1.6% | 5,400 |
| 2022/10/28 | 1,386 | 1,424 | 1,386 | 1,400 | +15 | +1.1% | 2,800 |
| 2022/10/27 | 1,373 | 1,388 | 1,356 | 1,385 | +12 | +0.9% | 4,400 |
| 2022/10/26 | 1,409 | 1,409 | 1,370 | 1,373 | -36 | -2.6% | 4,200 |
| 2022/10/25 | 1,440 | 1,440 | 1,405 | 1,409 | -16 | -1.1% | 3,800 |
| 2022/10/24 | 1,405 | 1,442 | 1,405 | 1,425 | +20 | +1.4% | 7,900 |
| 2022/10/21 | 1,369 | 1,430 | 1,369 | 1,405 | +18 | +1.3% | 7,500 |
| 2022/10/20 | 1,290 | 1,399 | 1,290 | 1,387 | +85 | +6.5% | 14,400 |
| 2022/10/19 | 1,304 | 1,305 | 1,282 | 1,302 | +12 | +0.9% | 1,600 |
| 2022/10/18 | 1,300 | 1,300 | 1,281 | 1,290 | +2 | +0.2% | 1,500 |
| 2022/10/17 | 1,297 | 1,297 | 1,280 | 1,288 | -11 | -0.8% | 1,200 |
| 2022/10/14 | 1,279 | 1,302 | 1,279 | 1,299 | +30 | +2.4% | 5,600 |
| 2022/10/13 | 1,263 | 1,270 | 1,253 | 1,269 | +21 | +1.7% | 3,300 |
| 2022/10/12 | 1,240 | 1,250 | 1,237 | 1,248 | +8 | +0.6% | 1,900 |
| 2022/10/11 | 1,241 | 1,245 | 1,240 | 1,240 | -1 | -0.1% | 700 |
| 2022/10/07 | 1,247 | 1,255 | 1,220 | 1,241 | -23 | -1.8% | 5,400 |
| 2022/10/06 | 1,267 | 1,267 | 1,251 | 1,264 | +14 | +1.1% | 2,600 |
| 2022/10/05 | 1,246 | 1,260 | 1,240 | 1,250 | ±0 | ±0% | 5,100 |
| 2022/10/04 | 1,206 | 1,250 | 1,206 | 1,250 | +49 | +4.1% | 5,100 |
| 2022/10/03 | 1,202 | 1,238 | 1,199 | 1,201 | -16 | -1.3% | 10,500 |
| 2022/09/30 | 1,220 | 1,225 | 1,201 | 1,217 | -40 | -3.2% | 8,700 |
| 2022/09/29 | 1,217 | 1,257 | 1,217 | 1,257 | +40 | +3.3% | 7,300 |
| 2022/09/28 | 1,221 | 1,225 | 1,215 | 1,217 | -18 | -1.5% | 3,300 |
| 2022/09/27 | 1,244 | 1,244 | 1,222 | 1,235 | +2 | +0.2% | 3,300 |
| 2022/09/26 | 1,237 | 1,252 | 1,233 | 1,233 | -21 | -1.7% | 8,200 |
| 2022/09/22 | 1,292 | 1,292 | 1,205 | 1,254 | -18 | -1.4% | 8,700 |
| 2022/09/21 | 1,280 | 1,292 | 1,220 | 1,272 | -6 | -0.5% | 7,700 |
| 2022/09/20 | 1,300 | 1,303 | 1,270 | 1,278 | +8 | +0.6% | 10,600 |
| 2022/09/16 | 1,297 | 1,298 | 1,270 | 1,270 | -8 | -0.6% | 6,200 |
| 2022/09/15 | 1,243 | 1,278 | 1,243 | 1,278 | +35 | +2.8% | 5,200 |
| 2022/09/14 | 1,230 | 1,249 | 1,220 | 1,243 | -13 | -1% | 6,300 |
| 2022/09/13 | 1,265 | 1,265 | 1,253 | 1,256 | +4 | +0.3% | 3,600 |
| 2022/09/12 | 1,269 | 1,269 | 1,252 | 1,252 | +3 | +0.2% | 4,200 |
| 2022/09/09 | 1,250 | 1,269 | 1,237 | 1,249 | +29 | +2.4% | 6,600 |
| 2022/09/08 | 1,218 | 1,225 | 1,218 | 1,220 | -4 | -0.3% | 1,700 |
| 2022/09/07 | 1,223 | 1,235 | 1,208 | 1,224 | -28 | -2.2% | 5,900 |
| 2022/09/06 | 1,234 | 1,252 | 1,214 | 1,252 | +22 | +1.8% | 2,900 |
| 2022/09/05 | 1,227 | 1,230 | 1,202 | 1,230 | +10 | +0.8% | 3,400 |
| 2022/09/02 | 1,220 | 1,252 | 1,203 | 1,220 | -8 | -0.7% | 4,800 |
| 2022/09/01 | 1,236 | 1,248 | 1,228 | 1,228 | -9 | -0.7% | 2,200 |
| 2022/08/31 | 1,263 | 1,267 | 1,237 | 1,237 | -34 | -2.7% | 1,800 |
| 2022/08/30 | 1,239 | 1,271 | 1,233 | 1,271 | +21 | +1.7% | 4,600 |
| 2022/08/29 | 1,221 | 1,265 | 1,221 | 1,250 | -31 | -2.4% | 5,900 |
| 2022/08/26 | 1,295 | 1,295 | 1,281 | 1,281 | -5 | -0.4% | 800 |
| 2022/08/25 | 1,291 | 1,291 | 1,261 | 1,286 | +14 | +1.1% | 3,600 |
| 2022/08/24 | 1,236 | 1,296 | 1,230 | 1,272 | +36 | +2.9% | 4,200 |
601～
650
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
