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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,185 | 1,248 | 1,140 | 1,189 | +20 | +1.7% | 32,900 |
| 2024/08/20 | 1,061 | 1,185 | 1,052 | 1,169 | +118 | +11.2% | 46,800 |
| 2024/08/19 | 1,120 | 1,120 | 1,050 | 1,051 | -70 | -6.2% | 18,700 |
| 2024/08/16 | 1,137 | 1,169 | 1,121 | 1,121 | +1 | +0.1% | 15,000 |
| 2024/08/15 | 1,087 | 1,143 | 1,069 | 1,120 | +33 | +3% | 22,000 |
| 2024/08/14 | 1,087 | 1,110 | 1,078 | 1,087 | +14 | +1.3% | 13,500 |
| 2024/08/13 | 1,076 | 1,100 | 1,061 | 1,073 | +8 | +0.8% | 10,700 |
| 2024/08/09 | 1,100 | 1,103 | 1,065 | 1,065 | +5 | +0.5% | 3,600 |
| 2024/08/08 | 1,023 | 1,080 | 1,023 | 1,060 | +17 | +1.6% | 8,300 |
| 2024/08/07 | 1,040 | 1,054 | 1,005 | 1,043 | +59 | +6% | 9,400 |
| 2024/08/06 | 960 | 991 | 930 | 984 | +68 | +7.4% | 39,800 |
| 2024/08/05 | 1,000 | 1,044 | 916 | 916 | -163 | -15.1% | 64,600 |
| 2024/08/02 | 1,123 | 1,135 | 1,060 | 1,079 | -99 | -8.4% | 48,500 |
| 2024/08/01 | 1,209 | 1,209 | 1,152 | 1,178 | -33 | -2.7% | 14,900 |
| 2024/07/31 | 1,208 | 1,211 | 1,183 | 1,211 | -3 | -0.2% | 12,700 |
| 2024/07/30 | 1,215 | 1,215 | 1,200 | 1,214 | -1 | -0.1% | 2,300 |
| 2024/07/29 | 1,201 | 1,215 | 1,195 | 1,215 | +24 | +2% | 14,500 |
| 2024/07/26 | 1,198 | 1,216 | 1,186 | 1,191 | +13 | +1.1% | 4,600 |
| 2024/07/25 | 1,206 | 1,206 | 1,178 | 1,178 | -24 | -2% | 19,700 |
| 2024/07/24 | 1,211 | 1,215 | 1,202 | 1,202 | -8 | -0.7% | 12,300 |
| 2024/07/23 | 1,224 | 1,224 | 1,210 | 1,210 | -10 | -0.8% | 7,200 |
| 2024/07/22 | 1,211 | 1,235 | 1,178 | 1,220 | -1 | -0.1% | 31,000 |
| 2024/07/19 | 1,218 | 1,222 | 1,209 | 1,221 | ±0 | ±0% | 7,400 |
| 2024/07/18 | 1,225 | 1,233 | 1,210 | 1,221 | -2 | -0.2% | 9,300 |
| 2024/07/17 | 1,221 | 1,236 | 1,210 | 1,223 | +5 | +0.4% | 8,000 |
| 2024/07/16 | 1,197 | 1,222 | 1,188 | 1,218 | +32 | +2.7% | 19,300 |
| 2024/07/12 | 1,183 | 1,191 | 1,180 | 1,186 | +3 | +0.3% | 13,300 |
| 2024/07/11 | 1,183 | 1,184 | 1,171 | 1,183 | ±0 | ±0% | 10,600 |
| 2024/07/10 | 1,182 | 1,190 | 1,162 | 1,183 | -1 | -0.1% | 12,400 |
| 2024/07/09 | 1,187 | 1,187 | 1,151 | 1,184 | -1 | -0.1% | 19,600 |
| 2024/07/08 | 1,205 | 1,205 | 1,185 | 1,185 | -17 | -1.4% | 16,600 |
| 2024/07/05 | 1,225 | 1,225 | 1,202 | 1,202 | -18 | -1.5% | 6,500 |
| 2024/07/04 | 1,230 | 1,230 | 1,218 | 1,220 | -8 | -0.7% | 6,200 |
| 2024/07/03 | 1,234 | 1,243 | 1,224 | 1,228 | -18 | -1.4% | 4,100 |
| 2024/07/02 | 1,240 | 1,252 | 1,212 | 1,246 | -4 | -0.3% | 9,600 |
| 2024/07/01 | 1,250 | 1,251 | 1,238 | 1,250 | ±0 | ±0% | 8,500 |
| 2024/06/28 | 1,250 | 1,250 | 1,221 | 1,250 | ±0 | ±0% | 4,900 |
| 2024/06/27 | 1,253 | 1,253 | 1,186 | 1,250 | -3 | -0.2% | 12,600 |
| 2024/06/26 | 1,253 | 1,255 | 1,248 | 1,253 | ±0 | ±0% | 4,600 |
| 2024/06/25 | 1,250 | 1,280 | 1,242 | 1,253 | +5 | +0.4% | 14,600 |
| 2024/06/24 | 1,272 | 1,272 | 1,226 | 1,248 | -22 | -1.7% | 22,300 |
| 2024/06/21 | 1,275 | 1,275 | 1,256 | 1,270 | -3 | -0.2% | 10,400 |
| 2024/06/20 | 1,244 | 1,275 | 1,241 | 1,273 | +35 | +2.8% | 11,700 |
| 2024/06/19 | 1,225 | 1,242 | 1,225 | 1,238 | +20 | +1.6% | 9,700 |
| 2024/06/18 | 1,203 | 1,218 | 1,203 | 1,218 | +15 | +1.2% | 5,000 |
| 2024/06/17 | 1,207 | 1,207 | 1,193 | 1,203 | +3 | +0.3% | 6,400 |
| 2024/06/14 | 1,193 | 1,208 | 1,193 | 1,200 | ±0 | ±0% | 2,700 |
| 2024/06/13 | 1,202 | 1,205 | 1,194 | 1,200 | -1 | -0.1% | 19,600 |
| 2024/06/12 | 1,192 | 1,201 | 1,189 | 1,201 | +9 | +0.8% | 7,600 |
| 2024/06/11 | 1,192 | 1,194 | 1,190 | 1,192 | +1 | +0.1% | 13,000 |
151～
200
件表示中 / 1293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 | 112,000円 | +16.3% | +31.9% | 5.00% | 11.27倍 | 2.17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 |
| サークレイス | 103,500円 | +25.9% | - | 0.00% | 29.39倍 | 5.52倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
| ゲンダイＡＧ | 36,200円 | +1.1% | +52.7% | 5.52% | 13.91倍 | 1.09倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
| ジャストプラ | 35,400円 | +15.0% | +22.0% | 3.11% | 10.12倍 | 1.15倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
| ｉ－ｐｌｕｇ | 111,000円 | +22.6% | +300.0% | 0.00% | 10.83倍 | 5.98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 |
市場注目の銘柄
チャート関連のコラム
