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 |
|---|---|---|---|---|---|---|---|
| 2025/02/10 | 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 |
| 2024/12/19 | 1,050 | 1,070 | 1,050 | 1,059 | -11 | -1% | 8,400 |
| 2024/12/18 | 1,072 | 1,091 | 1,070 | 1,070 | -8 | -0.7% | 6,700 |
| 2024/12/17 | 1,076 | 1,082 | 1,074 | 1,078 | -7 | -0.6% | 4,700 |
| 2024/12/16 | 1,123 | 1,123 | 1,075 | 1,085 | -14 | -1.3% | 17,800 |
| 2024/12/13 | 1,126 | 1,126 | 1,099 | 1,099 | -21 | -1.9% | 6,000 |
| 2024/12/12 | 1,116 | 1,129 | 1,108 | 1,120 | +4 | +0.4% | 4,700 |
| 2024/12/11 | 1,125 | 1,125 | 1,108 | 1,116 | -25 | -2.2% | 3,000 |
| 2024/12/10 | 1,142 | 1,142 | 1,128 | 1,141 | -4 | -0.3% | 800 |
| 2024/12/09 | 1,128 | 1,152 | 1,125 | 1,145 | -13 | -1.1% | 4,100 |
| 2024/12/06 | 1,150 | 1,160 | 1,138 | 1,158 | +13 | +1.1% | 3,400 |
| 2024/12/05 | 1,151 | 1,151 | 1,130 | 1,145 | -6 | -0.5% | 1,900 |
| 2024/12/04 | 1,145 | 1,151 | 1,107 | 1,151 | +6 | +0.5% | 7,200 |
| 2024/12/03 | 1,128 | 1,159 | 1,128 | 1,145 | +19 | +1.7% | 42,500 |
| 2024/12/02 | 1,120 | 1,126 | 1,115 | 1,126 | +10 | +0.9% | 4,400 |
| 2024/11/29 | 1,120 | 1,123 | 1,115 | 1,116 | -5 | -0.4% | 4,600 |
| 2024/11/28 | 1,104 | 1,121 | 1,104 | 1,121 | +20 | +1.8% | 2,900 |
| 2024/11/27 | 1,104 | 1,104 | 1,089 | 1,101 | -3 | -0.3% | 6,500 |
| 2024/11/26 | 1,125 | 1,125 | 1,104 | 1,104 | -12 | -1.1% | 5,500 |
101～
150
件表示中 / 1357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 | 60,500円 | +16.3% | +31.9% | 4.63% | 12.18倍 | 2.34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 |
| スペースマーケ | 40,000円 | +30.5% | +23.7% | 0.00% | 23.56倍 | 6.88倍 |
|
住宅、会議室など空きスペースの貸し手・借り手のマッチングサービス展開。利用手数料が柱 |
| ホットリンク | 30,200円 | -3.6% | - | 1.99% | 175.58倍 | 0.81倍 |
|
データ解析でのＳＮＳマーケティング支援が柱。ビッグデータ販売も。中国向け販促は売却 |
| ＯＤＫ | 58,600円 | +11.3% | +0.7% | 1.71% | 12.61倍 | 0.76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 |
| Ｓａｐｅｅｔ | 303,000円 | +45.7% | - | 0.00% | 72.40倍 | 11.09倍 |
|
３Ｄ技術応用で出発、ＡＩのＰＫＳＨＡが出資、画像解析による姿勢分析などＡＩ社会実装推進 |
市場注目の銘柄
チャート関連のコラム
