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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,105 | 1,125 | 1,094 | 1,110 | -3 | -0.3% | 5,600 |
| 2022/06/09 | 1,110 | 1,120 | 1,082 | 1,113 | -4 | -0.4% | 9,800 |
| 2022/06/08 | 1,075 | 1,126 | 1,075 | 1,117 | +52 | +4.9% | 5,400 |
| 2022/06/07 | 1,131 | 1,131 | 1,065 | 1,065 | -46 | -4.1% | 5,700 |
| 2022/06/06 | 1,102 | 1,125 | 1,080 | 1,111 | +1 | +0.1% | 7,100 |
| 2022/06/03 | 1,110 | 1,128 | 1,107 | 1,110 | +1 | +0.1% | 1,300 |
| 2022/06/02 | 1,127 | 1,131 | 1,100 | 1,109 | -27 | -2.4% | 3,900 |
| 2022/06/01 | 1,156 | 1,156 | 1,130 | 1,136 | -1 | -0.1% | 1,300 |
| 2022/05/31 | 1,126 | 1,137 | 1,100 | 1,137 | +11 | +1% | 4,800 |
| 2022/05/30 | 1,080 | 1,141 | 1,080 | 1,126 | +55 | +5.1% | 11,100 |
| 2022/05/27 | 1,090 | 1,098 | 1,063 | 1,071 | -17 | -1.6% | 10,500 |
| 2022/05/26 | 1,051 | 1,099 | 1,050 | 1,088 | +35 | +3.3% | 16,200 |
| 2022/05/25 | 1,112 | 1,112 | 1,051 | 1,053 | +1 | +0.1% | 6,400 |
| 2022/05/24 | 1,088 | 1,090 | 1,052 | 1,052 | -36 | -3.3% | 12,100 |
| 2022/05/23 | 1,063 | 1,101 | 1,059 | 1,088 | +18 | +1.7% | 12,600 |
| 2022/05/20 | 1,049 | 1,075 | 1,049 | 1,070 | +2 | +0.2% | 8,800 |
| 2022/05/19 | 1,064 | 1,074 | 1,048 | 1,068 | -31 | -2.8% | 12,900 |
| 2022/05/18 | 1,135 | 1,136 | 1,099 | 1,099 | -3 | -0.3% | 10,700 |
| 2022/05/17 | 1,139 | 1,159 | 1,089 | 1,102 | -58 | -5% | 22,100 |
| 2022/05/16 | 1,119 | 1,176 | 1,107 | 1,160 | +83 | +7.7% | 16,700 |
| 2022/05/13 | 1,049 | 1,083 | 1,034 | 1,077 | +34 | +3.3% | 6,400 |
| 2022/05/12 | 1,050 | 1,079 | 1,042 | 1,043 | -34 | -3.2% | 7,700 |
| 2022/05/11 | 1,039 | 1,077 | 1,025 | 1,077 | +46 | +4.5% | 7,500 |
| 2022/05/10 | 1,054 | 1,054 | 1,011 | 1,031 | -29 | -2.7% | 7,600 |
| 2022/05/09 | 1,067 | 1,081 | 1,057 | 1,060 | -7 | -0.7% | 4,500 |
| 2022/05/06 | 1,068 | 1,070 | 1,048 | 1,067 | -1 | -0.1% | 10,700 |
| 2022/05/02 | 1,064 | 1,079 | 1,064 | 1,068 | -26 | -2.4% | 4,700 |
| 2022/04/28 | 1,119 | 1,128 | 1,094 | 1,094 | +5 | +0.5% | 1,700 |
| 2022/04/27 | 1,111 | 1,111 | 1,081 | 1,089 | -30 | -2.7% | 7,600 |
| 2022/04/26 | 1,126 | 1,153 | 1,111 | 1,119 | -7 | -0.6% | 5,600 |
| 2022/04/25 | 1,121 | 1,153 | 1,115 | 1,126 | -10 | -0.9% | 5,800 |
| 2022/04/22 | 1,165 | 1,165 | 1,127 | 1,136 | -41 | -3.5% | 8,300 |
| 2022/04/21 | 1,180 | 1,197 | 1,166 | 1,177 | -2 | -0.2% | 4,400 |
| 2022/04/20 | 1,202 | 1,231 | 1,179 | 1,179 | -37 | -3% | 5,500 |
| 2022/04/19 | 1,210 | 1,216 | 1,185 | 1,216 | +3 | +0.2% | 5,300 |
| 2022/04/18 | 1,203 | 1,213 | 1,165 | 1,213 | -4 | -0.3% | 8,600 |
| 2022/04/15 | 1,240 | 1,250 | 1,209 | 1,217 | -53 | -4.2% | 7,000 |
| 2022/04/14 | 1,285 | 1,286 | 1,250 | 1,270 | -13 | -1% | 7,600 |
| 2022/04/13 | 1,240 | 1,283 | 1,231 | 1,283 | +38 | +3.1% | 8,400 |
| 2022/04/12 | 1,217 | 1,245 | 1,207 | 1,245 | +28 | +2.3% | 14,100 |
| 2022/04/11 | 1,228 | 1,250 | 1,203 | 1,217 | -3 | -0.2% | 4,100 |
| 2022/04/08 | 1,216 | 1,240 | 1,201 | 1,220 | +18 | +1.5% | 7,700 |
| 2022/04/07 | 1,248 | 1,248 | 1,201 | 1,202 | -68 | -5.4% | 10,700 |
| 2022/04/06 | 1,295 | 1,298 | 1,240 | 1,270 | -25 | -1.9% | 14,800 |
| 2022/04/05 | 1,301 | 1,325 | 1,279 | 1,295 | -6 | -0.5% | 12,600 |
| 2022/04/04 | 1,287 | 1,320 | 1,283 | 1,301 | +18 | +1.4% | 10,700 |
| 2022/04/01 | 1,288 | 1,292 | 1,228 | 1,283 | +22 | +1.7% | 12,100 |
| 2022/03/31 | 1,269 | 1,274 | 1,221 | 1,261 | -1 | -0.1% | 19,700 |
| 2022/03/30 | 1,192 | 1,288 | 1,192 | 1,262 | +74 | +6.2% | 20,300 |
| 2022/03/29 | 1,127 | 1,188 | 1,120 | 1,188 | +50 | +4.4% | 5,400 |
701～
750
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
