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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,101 | 1,101 | 1,032 | 1,058 | -56 | -5% | 11,300 |
| 2022/03/03 | 1,150 | 1,180 | 1,106 | 1,114 | -21 | -1.9% | 13,500 |
| 2022/03/02 | 1,179 | 1,179 | 1,100 | 1,135 | -31 | -2.7% | 18,600 |
| 2022/03/01 | 1,098 | 1,210 | 1,098 | 1,166 | +105 | +9.9% | 20,800 |
| 2022/02/28 | 1,031 | 1,066 | 1,012 | 1,061 | +39 | +3.8% | 14,900 |
| 2022/02/25 | 1,018 | 1,047 | 1,000 | 1,022 | +43 | +4.4% | 12,200 |
| 2022/02/24 | 1,002 | 1,021 | 951 | 979 | -28 | -2.8% | 38,500 |
| 2022/02/22 | 1,010 | 1,050 | 1,005 | 1,007 | -23 | -2.2% | 19,200 |
| 2022/02/21 | 1,051 | 1,057 | 1,026 | 1,030 | -33 | -3.1% | 19,300 |
| 2022/02/18 | 1,056 | 1,080 | 1,030 | 1,063 | -23 | -2.1% | 19,600 |
| 2022/02/17 | 1,117 | 1,117 | 1,067 | 1,086 | -9 | -0.8% | 35,400 |
| 2022/02/16 | 1,127 | 1,131 | 1,093 | 1,095 | ±0 | ±0% | 21,500 |
| 2022/02/15 | 1,156 | 1,172 | 1,055 | 1,095 | -200 | -15.4% | 68,400 |
| 2022/02/14 | 1,286 | 1,298 | 1,241 | 1,295 | -31 | -2.3% | 22,200 |
| 2022/02/10 | 1,282 | 1,326 | 1,282 | 1,326 | +39 | +3% | 10,000 |
| 2022/02/09 | 1,263 | 1,287 | 1,242 | 1,287 | +32 | +2.5% | 9,500 |
| 2022/02/08 | 1,286 | 1,300 | 1,252 | 1,255 | -31 | -2.4% | 5,700 |
| 2022/02/07 | 1,306 | 1,311 | 1,268 | 1,286 | -33 | -2.5% | 6,300 |
| 2022/02/04 | 1,264 | 1,340 | 1,256 | 1,319 | +29 | +2.2% | 5,500 |
| 2022/02/03 | 1,302 | 1,302 | 1,250 | 1,290 | -22 | -1.7% | 13,100 |
| 2022/02/02 | 1,295 | 1,330 | 1,295 | 1,312 | +29 | +2.3% | 8,000 |
| 2022/02/01 | 1,268 | 1,345 | 1,260 | 1,283 | +35 | +2.8% | 17,000 |
| 2022/01/31 | 1,176 | 1,260 | 1,163 | 1,248 | +74 | +6.3% | 23,400 |
| 2022/01/28 | 1,210 | 1,210 | 1,148 | 1,174 | -26 | -2.2% | 26,300 |
| 2022/01/27 | 1,284 | 1,293 | 1,163 | 1,200 | -75 | -5.9% | 40,600 |
| 2022/01/26 | 1,253 | 1,299 | 1,231 | 1,275 | +64 | +5.3% | 10,400 |
| 2022/01/25 | 1,349 | 1,349 | 1,207 | 1,211 | -83 | -6.4% | 28,400 |
| 2022/01/24 | 1,285 | 1,294 | 1,240 | 1,294 | +8 | +0.6% | 6,300 |
| 2022/01/21 | 1,299 | 1,308 | 1,256 | 1,286 | -44 | -3.3% | 15,500 |
| 2022/01/20 | 1,236 | 1,347 | 1,236 | 1,330 | +35 | +2.7% | 36,100 |
| 2022/01/19 | 1,369 | 1,369 | 1,266 | 1,295 | -104 | -7.4% | 51,600 |
| 2022/01/18 | 1,363 | 1,412 | 1,325 | 1,399 | +6 | +0.4% | 28,400 |
| 2022/01/17 | 1,481 | 1,491 | 1,390 | 1,393 | -58 | -4% | 26,800 |
| 2022/01/14 | 1,500 | 1,510 | 1,450 | 1,451 | -72 | -4.7% | 32,800 |
| 2022/01/13 | 1,546 | 1,551 | 1,516 | 1,523 | -38 | -2.4% | 5,500 |
| 2022/01/12 | 1,530 | 1,563 | 1,513 | 1,561 | +66 | +4.4% | 8,200 |
| 2022/01/11 | 1,540 | 1,540 | 1,482 | 1,495 | -44 | -2.9% | 15,600 |
| 2022/01/07 | 1,492 | 1,539 | 1,431 | 1,539 | +58 | +3.9% | 30,600 |
| 2022/01/06 | 1,504 | 1,530 | 1,473 | 1,481 | -90 | -5.7% | 54,200 |
| 2022/01/05 | 1,669 | 1,669 | 1,556 | 1,571 | -105 | -6.3% | 55,600 |
| 2022/01/04 | 1,700 | 1,750 | 1,675 | 1,676 | -27 | -1.6% | 12,000 |
| 2021/12/30 | 1,694 | 1,719 | 1,688 | 1,703 | -14 | -0.8% | 2,500 |
| 2021/12/29 | 1,722 | 1,737 | 1,700 | 1,717 | +17 | +1% | 5,300 |
| 2021/12/28 | 1,645 | 1,700 | 1,641 | 1,700 | +60 | +3.7% | 16,100 |
| 2021/12/27 | 1,686 | 1,687 | 1,617 | 1,640 | -46 | -2.7% | 22,000 |
| 2021/12/24 | 1,729 | 1,733 | 1,676 | 1,686 | -22 | -1.3% | 9,200 |
| 2021/12/23 | 1,765 | 1,765 | 1,705 | 1,708 | -22 | -1.3% | 15,000 |
| 2021/12/22 | 1,699 | 1,765 | 1,694 | 1,730 | +41 | +2.4% | 22,300 |
| 2021/12/21 | 1,640 | 1,689 | 1,590 | 1,689 | +40 | +2.4% | 25,200 |
| 2021/12/20 | 1,636 | 1,671 | 1,581 | 1,649 | -11 | -0.7% | 32,300 |
851～
900
件表示中 / 1388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 | 73,600円 | +17.9% | +31.9% | 3.80% | 14.83倍 | 2.71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 |
| ゼネテック | 50,100円 | +45.3% | +13.5% | 3.89% | 12.84倍 | 2.40倍 |
|
半導体装置などハード・ソフト一体開発が柱。車載開発強い。製造業ＤＸに注力。防災アプリも |
| クシム | 33,100円 | -98.1% | - | 0.00% | - | 11.85倍 |
|
前経営陣がシステム開発や暗号資産関連の主要子会社株を代物弁済で売却。新事業創出が急務 |
| テリロジーＨＤ | 33,800円 | +12.1% | +37.6% | 1.48% | 20.65倍 | 2.05倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
| アイデミー | 144,400円 | -5.2% | - | 0.00% | - | 4.94倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
市場注目の銘柄
チャート関連のコラム
