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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,255 | 1,395 | 1,250 | 1,394 | +49 | +3.6% | 18,300 |
| 2024/09/06 | 1,396 | 1,396 | 1,312 | 1,345 | -41 | -3% | 16,500 |
| 2024/09/05 | 1,374 | 1,397 | 1,320 | 1,386 | +36 | +2.7% | 34,800 |
| 2024/09/04 | 1,328 | 1,393 | 1,328 | 1,350 | -63 | -4.5% | 56,900 |
| 2024/09/03 | 1,360 | 1,428 | 1,323 | 1,413 | +53 | +3.9% | 51,900 |
| 2024/09/02 | 1,300 | 1,360 | 1,295 | 1,360 | +142 | +11.7% | 82,100 |
| 2024/08/30 | 1,176 | 1,232 | 1,176 | 1,218 | +38 | +3.2% | 8,000 |
| 2024/08/29 | 1,210 | 1,239 | 1,178 | 1,180 | -30 | -2.5% | 9,700 |
| 2024/08/28 | 1,220 | 1,230 | 1,196 | 1,210 | -7 | -0.6% | 4,500 |
| 2024/08/27 | 1,220 | 1,248 | 1,210 | 1,217 | -13 | -1.1% | 9,300 |
| 2024/08/26 | 1,191 | 1,230 | 1,171 | 1,230 | +99 | +8.8% | 14,500 |
| 2024/08/23 | 1,189 | 1,189 | 1,127 | 1,131 | -54 | -4.6% | 10,800 |
| 2024/08/22 | 1,183 | 1,198 | 1,151 | 1,185 | -4 | -0.3% | 9,500 |
| 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 |
201～
250
件表示中 / 1356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 |
| 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 |
| 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 |
| Ｌｉｎｋ－ＵＧ | 34,600円 | +31.6% | - | 0.00% | 53.89倍 | 1.82倍 |
|
独自サーバーによるコンテンツ配信を展開。大手出版社などの漫画アプリ開発、運営に強み |
| ＰＯＰＥＲ | 116,600円 | +26.1% | +110.0% | 0.00% | 38.94倍 | 5.31倍 |
|
学習塾に管理システム「コミル」をＳａａＳで提供。経営管理など基幹系システムの拡販に注力 |
市場注目の銘柄
チャート関連のコラム
