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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 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 |
| 2024/06/10 | 1,189 | 1,191 | 1,179 | 1,191 | +2 | +0.2% | 18,200 |
| 2024/06/07 | 1,189 | 1,192 | 1,186 | 1,189 | +3 | +0.3% | 10,200 |
| 2024/06/06 | 1,202 | 1,204 | 1,180 | 1,186 | -5 | -0.4% | 7,600 |
| 2024/06/05 | 1,197 | 1,200 | 1,191 | 1,191 | -16 | -1.3% | 12,200 |
| 2024/06/04 | 1,205 | 1,233 | 1,198 | 1,207 | -3 | -0.2% | 35,900 |
| 2024/06/03 | 1,240 | 1,242 | 1,205 | 1,210 | -27 | -2.2% | 16,300 |
| 2024/05/31 | 1,203 | 1,237 | 1,195 | 1,237 | +34 | +2.8% | 22,700 |
| 2024/05/30 | 1,191 | 1,214 | 1,173 | 1,203 | +9 | +0.8% | 31,000 |
| 2024/05/29 | 1,215 | 1,226 | 1,181 | 1,194 | -44 | -3.6% | 115,100 |
| 2024/05/28 | 1,272 | 1,290 | 1,236 | 1,238 | -37 | -2.9% | 59,000 |
| 2024/05/27 | 1,265 | 1,299 | 1,265 | 1,275 | +10 | +0.8% | 21,000 |
| 2024/05/24 | 1,301 | 1,338 | 1,250 | 1,265 | -123 | -8.9% | 55,200 |
| 2024/05/23 | 1,460 | 1,475 | 1,388 | 1,388 | -72 | -4.9% | 8,900 |
| 2024/05/22 | 1,463 | 1,464 | 1,428 | 1,460 | -6 | -0.4% | 3,000 |
| 2024/05/21 | 1,402 | 1,475 | 1,401 | 1,466 | +65 | +4.6% | 8,800 |
| 2024/05/20 | 1,402 | 1,445 | 1,383 | 1,401 | ±0 | ±0% | 15,100 |
| 2024/05/17 | 1,365 | 1,419 | 1,365 | 1,401 | +16 | +1.2% | 3,900 |
| 2024/05/16 | 1,350 | 1,390 | 1,350 | 1,385 | -6 | -0.4% | 16,400 |
| 2024/05/15 | 1,353 | 1,444 | 1,321 | 1,391 | -139 | -9.1% | 32,400 |
| 2024/05/14 | 1,510 | 1,549 | 1,502 | 1,530 | +23 | +1.5% | 8,700 |
| 2024/05/13 | 1,534 | 1,534 | 1,507 | 1,507 | -28 | -1.8% | 5,000 |
| 2024/05/10 | 1,545 | 1,545 | 1,521 | 1,535 | -21 | -1.3% | 4,900 |
| 2024/05/09 | 1,541 | 1,557 | 1,541 | 1,556 | +15 | +1% | 2,600 |
| 2024/05/08 | 1,546 | 1,553 | 1,530 | 1,541 | -13 | -0.8% | 2,900 |
| 2024/05/07 | 1,525 | 1,574 | 1,522 | 1,554 | +24 | +1.6% | 8,100 |
| 2024/05/02 | 1,555 | 1,565 | 1,530 | 1,530 | -25 | -1.6% | 4,400 |
| 2024/05/01 | 1,549 | 1,569 | 1,546 | 1,555 | -14 | -0.9% | 3,800 |
| 2024/04/30 | 1,546 | 1,569 | 1,532 | 1,569 | +23 | +1.5% | 7,200 |
| 2024/04/26 | 1,514 | 1,548 | 1,507 | 1,546 | +32 | +2.1% | 3,600 |
| 2024/04/25 | 1,547 | 1,547 | 1,514 | 1,514 | -23 | -1.5% | 2,200 |
| 2024/04/24 | 1,565 | 1,565 | 1,518 | 1,537 | -5 | -0.3% | 4,900 |
| 2024/04/23 | 1,586 | 1,588 | 1,542 | 1,542 | -44 | -2.8% | 2,700 |
| 2024/04/22 | 1,501 | 1,588 | 1,501 | 1,586 | +85 | +5.7% | 9,800 |
| 2024/04/19 | 1,586 | 1,586 | 1,501 | 1,501 | -86 | -5.4% | 11,500 |
| 2024/04/18 | 1,529 | 1,600 | 1,520 | 1,587 | +74 | +4.9% | 18,100 |
| 2024/04/17 | 1,545 | 1,547 | 1,499 | 1,513 | -16 | -1% | 4,300 |
| 2024/04/16 | 1,500 | 1,529 | 1,498 | 1,529 | +21 | +1.4% | 8,100 |
| 2024/04/15 | 1,499 | 1,550 | 1,470 | 1,508 | -22 | -1.4% | 10,700 |
| 2024/04/12 | 1,515 | 1,540 | 1,480 | 1,530 | +40 | +2.7% | 11,100 |
| 2024/04/11 | 1,511 | 1,519 | 1,485 | 1,490 | -21 | -1.4% | 5,000 |
| 2024/04/10 | 1,529 | 1,540 | 1,511 | 1,511 | ±0 | ±0% | 6,100 |
| 2024/04/09 | 1,528 | 1,528 | 1,481 | 1,511 | -3 | -0.2% | 6,400 |
| 2024/04/08 | 1,569 | 1,570 | 1,508 | 1,514 | +42 | +2.9% | 21,700 |
| 2024/04/05 | 1,436 | 1,475 | 1,436 | 1,472 | +37 | +2.6% | 15,700 |
| 2024/04/04 | 1,430 | 1,444 | 1,390 | 1,435 | +15 | +1.1% | 8,100 |
| 2024/04/03 | 1,400 | 1,420 | 1,380 | 1,420 | +1 | +0.1% | 8,500 |
| 2024/04/02 | 1,419 | 1,436 | 1,394 | 1,419 | ±0 | ±0% | 8,000 |
| 2024/04/01 | 1,420 | 1,436 | 1,340 | 1,419 | -3 | -0.2% | 13,300 |
201～
250
件表示中 / 1295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 | 106,000円 | +16.3% | +31.9% | 5.28% | 10.67倍 | 2.05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 |
| ゲンダイＡＧ | 34,200円 | +1.1% | +52.7% | 5.85% | 13.14倍 | 1.03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 |
| ハイブリテク | 36,500円 | +3.9% | +113.4% | 0.00% | 31.52倍 | 1.82倍 |
|
企業のソフトウェア開発を専属体制で支援。開発、実装はベトナム拠点。ストック収入９割超 |
| 大和コン | 104,500円 | -2.9% | +0.7% | 1.82% | 10.47倍 | 0.77倍 |
|
基幹系業務ソフトの開発会社。大塚商会とＳＣＳＫが有力顧客。クラウド強化。ｉ農業育成中 |
| 日本エンタ | 10,100円 | +13.1% | +7.9% | 2.97% | 21.04倍 | 0.82倍 |
|
スマホ向けコンテンツ配信と法人ＳＩが柱。スマホ特注化に実績。鮮魚ＥＣなど新事業模索中 |
市場注目の銘柄
チャート関連のコラム
