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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,380 | 1,398 | 1,370 | 1,372 | ±0 | ±0% | 12,000 |
| 2024/03/01 | 1,369 | 1,390 | 1,369 | 1,372 | -23 | -1.6% | 9,700 |
| 2024/02/29 | 1,400 | 1,400 | 1,350 | 1,395 | -7 | -0.5% | 12,600 |
| 2024/02/28 | 1,401 | 1,402 | 1,380 | 1,402 | +4 | +0.3% | 12,900 |
| 2024/02/27 | 1,390 | 1,412 | 1,375 | 1,398 | +17 | +1.2% | 17,000 |
| 2024/02/26 | 1,395 | 1,400 | 1,366 | 1,381 | +4 | +0.3% | 11,100 |
| 2024/02/22 | 1,430 | 1,430 | 1,352 | 1,377 | -23 | -1.6% | 18,000 |
| 2024/02/21 | 1,440 | 1,450 | 1,381 | 1,400 | -15 | -1.1% | 23,900 |
| 2024/02/20 | 1,328 | 1,434 | 1,328 | 1,415 | +80 | +6% | 24,500 |
| 2024/02/19 | 1,340 | 1,370 | 1,331 | 1,335 | +48 | +3.7% | 21,500 |
| 2024/02/16 | 1,255 | 1,295 | 1,255 | 1,287 | +39 | +3.1% | 11,600 |
| 2024/02/15 | 1,300 | 1,320 | 1,220 | 1,248 | +38 | +3.1% | 58,500 |
| 2024/02/14 | 1,178 | 1,210 | 1,158 | 1,210 | +52 | +4.5% | 23,000 |
| 2024/02/13 | 1,133 | 1,176 | 1,133 | 1,158 | +28 | +2.5% | 6,200 |
| 2024/02/09 | 1,131 | 1,131 | 1,129 | 1,130 | -1 | -0.1% | 2,400 |
| 2024/02/08 | 1,171 | 1,171 | 1,130 | 1,131 | -10 | -0.9% | 5,400 |
| 2024/02/07 | 1,135 | 1,150 | 1,133 | 1,141 | -7 | -0.6% | 1,200 |
| 2024/02/06 | 1,153 | 1,153 | 1,130 | 1,148 | +3 | +0.3% | 3,400 |
| 2024/02/05 | 1,157 | 1,158 | 1,122 | 1,145 | -25 | -2.1% | 7,600 |
| 2024/02/02 | 1,187 | 1,189 | 1,170 | 1,170 | -17 | -1.4% | 1,700 |
| 2024/02/01 | 1,200 | 1,200 | 1,180 | 1,187 | -12 | -1% | 6,000 |
| 2024/01/31 | 1,200 | 1,200 | 1,189 | 1,199 | -1 | -0.1% | 1,300 |
| 2024/01/30 | 1,199 | 1,217 | 1,192 | 1,200 | +15 | +1.3% | 5,200 |
| 2024/01/29 | 1,182 | 1,185 | 1,175 | 1,185 | ±0 | ±0% | 5,700 |
| 2024/01/26 | 1,211 | 1,211 | 1,183 | 1,185 | -27 | -2.2% | 1,900 |
| 2024/01/25 | 1,218 | 1,218 | 1,185 | 1,212 | -2 | -0.2% | 3,700 |
| 2024/01/24 | 1,215 | 1,215 | 1,203 | 1,214 | +4 | +0.3% | 4,100 |
| 2024/01/23 | 1,196 | 1,210 | 1,189 | 1,210 | +16 | +1.3% | 3,500 |
| 2024/01/22 | 1,180 | 1,217 | 1,160 | 1,194 | +24 | +2.1% | 11,700 |
| 2024/01/19 | 1,179 | 1,179 | 1,163 | 1,170 | -1 | -0.1% | 3,500 |
| 2024/01/18 | 1,156 | 1,171 | 1,156 | 1,171 | +6 | +0.5% | 1,500 |
| 2024/01/17 | 1,169 | 1,181 | 1,156 | 1,165 | -9 | -0.8% | 6,500 |
| 2024/01/16 | 1,190 | 1,190 | 1,159 | 1,174 | -16 | -1.3% | 3,200 |
| 2024/01/15 | 1,200 | 1,200 | 1,150 | 1,190 | -5 | -0.4% | 12,400 |
| 2024/01/12 | 1,192 | 1,195 | 1,178 | 1,195 | -16 | -1.3% | 8,600 |
| 2024/01/11 | 1,224 | 1,224 | 1,175 | 1,211 | -13 | -1.1% | 11,500 |
| 2024/01/10 | 1,245 | 1,245 | 1,193 | 1,224 | -4 | -0.3% | 11,300 |
| 2024/01/09 | 1,190 | 1,228 | 1,153 | 1,228 | +68 | +5.9% | 14,300 |
| 2024/01/05 | 1,144 | 1,169 | 1,135 | 1,160 | +20 | +1.8% | 14,600 |
| 2024/01/04 | 1,110 | 1,141 | 1,110 | 1,140 | +16 | +1.4% | 7,300 |
| 2023/12/29 | 1,132 | 1,141 | 1,113 | 1,124 | +3 | +0.3% | 4,400 |
| 2023/12/28 | 1,125 | 1,140 | 1,109 | 1,121 | -20 | -1.8% | 7,400 |
| 2023/12/27 | 1,144 | 1,158 | 1,125 | 1,141 | -3 | -0.3% | 26,000 |
| 2023/12/26 | 1,153 | 1,155 | 1,140 | 1,144 | -16 | -1.4% | 8,000 |
| 2023/12/25 | 1,186 | 1,186 | 1,159 | 1,160 | +4 | +0.3% | 8,200 |
| 2023/12/22 | 1,135 | 1,167 | 1,135 | 1,156 | +28 | +2.5% | 4,400 |
| 2023/12/21 | 1,114 | 1,137 | 1,105 | 1,128 | ±0 | ±0% | 4,800 |
| 2023/12/20 | 1,149 | 1,161 | 1,128 | 1,128 | -34 | -2.9% | 15,100 |
| 2023/12/19 | 1,140 | 1,174 | 1,124 | 1,162 | -25 | -2.1% | 20,700 |
| 2023/12/18 | 1,070 | 1,250 | 1,070 | 1,187 | +132 | +12.5% | 111,100 |
51～
100
件表示中 / 1077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 | 140,100円 | +18.2% | +23.0% | 1.57% | 15.88倍 | 2.98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 |
| ｉ－ｐｌｕｇ | 141,300円 | +22.6% | +300.0% | 0.00% | 13.74倍 | 7.13倍 |
|
新卒採用支援の「ＯｆｆｅｒＢｏｘ」を運営。企業から学生にアプローチ。適性検査サービスも |
| ＳＥ Ｈ＆Ｉ | 29,100円 | -0.3% | -0.3% | 1.20% | 6.88倍 | 0.61倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
| サカイＨＤ | 50,300円 | -3.2% | -24.6% | 3.98% | 8.54倍 | 1.18倍 |
|
東海・関東でソフトバンク携帯販売店展開。１７年持株会社。収益柱は太陽光発電で保険、葬祭も |
| テリロジーＨＤ | 32,200円 | +22.9% | -5.1% | 1.55% | 20.15倍 | 2.08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 |
市場注目の銘柄
チャート関連のコラム
