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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,146 | 1,146 | 1,117 | 1,125 | -22 | -1.9% | 5,900 |
| 2025/03/07 | 1,100 | 1,162 | 1,100 | 1,147 | +30 | +2.7% | 11,700 |
| 2025/03/06 | 1,101 | 1,117 | 1,101 | 1,117 | -2 | -0.2% | 7,100 |
| 2025/03/05 | 1,120 | 1,120 | 1,112 | 1,119 | -1 | -0.1% | 3,100 |
| 2025/03/04 | 1,102 | 1,135 | 1,102 | 1,120 | +3 | +0.3% | 7,500 |
| 2025/03/03 | 1,124 | 1,128 | 1,111 | 1,117 | -12 | -1.1% | 52,600 |
| 2025/02/28 | 1,139 | 1,139 | 1,111 | 1,129 | -10 | -0.9% | 2,600 |
| 2025/02/27 | 1,139 | 1,139 | 1,133 | 1,139 | -1 | -0.1% | 3,500 |
| 2025/02/26 | 1,111 | 1,140 | 1,106 | 1,140 | +6 | +0.5% | 14,300 |
| 2025/02/25 | 1,151 | 1,151 | 1,126 | 1,134 | -24 | -2.1% | 7,400 |
| 2025/02/21 | 1,132 | 1,161 | 1,120 | 1,158 | +21 | +1.8% | 11,400 |
| 2025/02/20 | 1,160 | 1,162 | 1,128 | 1,137 | -32 | -2.7% | 3,300 |
| 2025/02/19 | 1,204 | 1,204 | 1,169 | 1,169 | -35 | -2.9% | 7,600 |
| 2025/02/18 | 1,172 | 1,215 | 1,163 | 1,204 | +42 | +3.6% | 12,600 |
| 2025/02/17 | 1,179 | 1,179 | 1,126 | 1,162 | -47 | -3.9% | 24,600 |
| 2025/02/14 | 1,137 | 1,315 | 1,130 | 1,209 | +84 | +7.5% | 57,400 |
| 2025/02/13 | 1,112 | 1,139 | 1,112 | 1,125 | +11 | +1% | 6,100 |
| 2025/02/12 | 1,119 | 1,119 | 1,107 | 1,114 | +14 | +1.3% | 5,500 |
| 2025/02/10 | 1,120 | 1,124 | 1,100 | 1,100 | -9 | -0.8% | 7,200 |
| 2025/02/07 | 1,100 | 1,109 | 1,087 | 1,109 | ±0 | ±0% | 2,700 |
| 2025/02/06 | 1,081 | 1,110 | 1,081 | 1,109 | +28 | +2.6% | 2,100 |
| 2025/02/05 | 1,094 | 1,094 | 1,081 | 1,081 | +17 | +1.6% | 2,400 |
| 2025/02/04 | 1,090 | 1,090 | 1,062 | 1,064 | -6 | -0.6% | 2,500 |
| 2025/02/03 | 1,071 | 1,100 | 1,056 | 1,070 | -11 | -1% | 10,300 |
| 2025/01/31 | 1,096 | 1,096 | 1,077 | 1,081 | -11 | -1% | 2,900 |
| 2025/01/30 | 1,064 | 1,100 | 1,061 | 1,092 | +28 | +2.6% | 4,100 |
| 2025/01/29 | 1,069 | 1,079 | 1,059 | 1,064 | +4 | +0.4% | 3,500 |
| 2025/01/28 | 1,057 | 1,065 | 1,056 | 1,060 | -5 | -0.5% | 2,100 |
| 2025/01/27 | 1,064 | 1,065 | 1,046 | 1,065 | +9 | +0.9% | 3,200 |
| 2025/01/24 | 1,062 | 1,066 | 1,052 | 1,056 | +11 | +1.1% | 4,000 |
| 2025/01/23 | 1,045 | 1,045 | 1,040 | 1,045 | +13 | +1.3% | 600 |
| 2025/01/22 | 1,036 | 1,043 | 1,025 | 1,032 | -6 | -0.6% | 2,100 |
| 2025/01/21 | 1,036 | 1,038 | 1,026 | 1,038 | +9 | +0.9% | 2,000 |
| 2025/01/20 | 1,033 | 1,035 | 1,029 | 1,029 | -2 | -0.2% | 2,900 |
| 2025/01/17 | 1,028 | 1,040 | 1,028 | 1,031 | +6 | +0.6% | 2,500 |
| 2025/01/16 | 1,030 | 1,039 | 1,023 | 1,025 | -5 | -0.5% | 9,100 |
| 2025/01/15 | 1,060 | 1,060 | 1,021 | 1,030 | -30 | -2.8% | 7,200 |
| 2025/01/14 | 1,100 | 1,100 | 1,051 | 1,060 | -40 | -3.6% | 6,600 |
| 2025/01/10 | 1,106 | 1,106 | 1,052 | 1,100 | -5 | -0.5% | 2,700 |
| 2025/01/09 | 1,118 | 1,121 | 1,080 | 1,105 | -6 | -0.5% | 6,800 |
| 2025/01/08 | 1,080 | 1,111 | 1,080 | 1,111 | +17 | +1.6% | 5,400 |
| 2025/01/07 | 1,096 | 1,097 | 1,085 | 1,094 | +12 | +1.1% | 3,700 |
| 2025/01/06 | 1,052 | 1,098 | 1,052 | 1,082 | +33 | +3.1% | 8,300 |
| 2024/12/30 | 1,068 | 1,075 | 1,041 | 1,049 | -15 | -1.4% | 7,000 |
| 2024/12/27 | 1,045 | 1,084 | 1,044 | 1,064 | +6 | +0.6% | 18,800 |
| 2024/12/26 | 1,049 | 1,070 | 1,049 | 1,058 | +9 | +0.9% | 22,700 |
| 2024/12/25 | 1,054 | 1,070 | 1,045 | 1,049 | ±0 | ±0% | 10,600 |
| 2024/12/24 | 1,041 | 1,057 | 1,041 | 1,049 | -1 | -0.1% | 8,200 |
| 2024/12/23 | 1,046 | 1,060 | 1,042 | 1,050 | +7 | +0.7% | 8,900 |
| 2024/12/20 | 1,050 | 1,061 | 1,043 | 1,043 | -16 | -1.5% | 49,100 |
51～
100
件表示中 / 1325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 | 126,500円 | +16.3% | +31.9% | 4.43% | 12.73倍 | 2.45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 |
| Ｃマネジメント | 248,100円 | +7.2% | +11.3% | 2.02% | 12.23倍 | 1.41倍 |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
| グロバルウェ | 13,800円 | +22.1% | - | 0.00% | 93.24倍 | 7.02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 |
| ソフィアＨＤ | 106,000円 | -0.2% | -47.0% | 0.00% | 52.76倍 | 1.62倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
| ｒａｋｕｍｏ | 84,300円 | +11.7% | +5.6% | 1.07% | 18.94倍 | 3.01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 |
市場注目の銘柄
チャート関連のコラム
