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 |
|---|---|---|---|---|---|---|---|
| 2024/07/03 | 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 |
| 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 |
251～
300
件表示中 / 1360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 | 61,400円 | +16.3% | +31.9% | 4.56% | 12.36倍 | 2.37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 |
| フーバーブレ | 87,800円 | +28.1% | +51.5% | 0.00% | 11.73倍 | 3.07倍 |
|
セキュリティソフトと働き方改革ツールの開発・販売。受託開発と保守運用も手がける |
| ホットリンク | 30,700円 | -3.6% | - | 1.95% | 178.49倍 | 0.82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 |
| ハイブリテク | 42,600円 | +3.9% | +113.4% | 0.00% | 36.92倍 | 2.20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 |
| ＯＤＫ | 59,100円 | +11.3% | +0.7% | 1.69% | 12.72倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
