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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,200 | 1,200 | 1,189 | 1,199 | -1 | -0.1% | 1,300 |
| 2024/01/30 | 1,199 | 1,217 | 1,192 | 1,200 | +15 | +1.3% | 5,200 |
| 2024/01/29 | 1,182 | 1,185 | 1,175 | 1,185 | ±0 | ±0% | 5,700 |
| 2024/01/26 | 1,211 | 1,211 | 1,183 | 1,185 | -27 | -2.2% | 1,900 |
| 2024/01/25 | 1,218 | 1,218 | 1,185 | 1,212 | -2 | -0.2% | 3,700 |
| 2024/01/24 | 1,215 | 1,215 | 1,203 | 1,214 | +4 | +0.3% | 4,100 |
| 2024/01/23 | 1,196 | 1,210 | 1,189 | 1,210 | +16 | +1.3% | 3,500 |
| 2024/01/22 | 1,180 | 1,217 | 1,160 | 1,194 | +24 | +2.1% | 11,700 |
| 2024/01/19 | 1,179 | 1,179 | 1,163 | 1,170 | -1 | -0.1% | 3,500 |
| 2024/01/18 | 1,156 | 1,171 | 1,156 | 1,171 | +6 | +0.5% | 1,500 |
| 2024/01/17 | 1,169 | 1,181 | 1,156 | 1,165 | -9 | -0.8% | 6,500 |
| 2024/01/16 | 1,190 | 1,190 | 1,159 | 1,174 | -16 | -1.3% | 3,200 |
| 2024/01/15 | 1,200 | 1,200 | 1,150 | 1,190 | -5 | -0.4% | 12,400 |
| 2024/01/12 | 1,192 | 1,195 | 1,178 | 1,195 | -16 | -1.3% | 8,600 |
| 2024/01/11 | 1,224 | 1,224 | 1,175 | 1,211 | -13 | -1.1% | 11,500 |
| 2024/01/10 | 1,245 | 1,245 | 1,193 | 1,224 | -4 | -0.3% | 11,300 |
| 2024/01/09 | 1,190 | 1,228 | 1,153 | 1,228 | +68 | +5.9% | 14,300 |
| 2024/01/05 | 1,144 | 1,169 | 1,135 | 1,160 | +20 | +1.8% | 14,600 |
| 2024/01/04 | 1,110 | 1,141 | 1,110 | 1,140 | +16 | +1.4% | 7,300 |
| 2023/12/29 | 1,132 | 1,141 | 1,113 | 1,124 | +3 | +0.3% | 4,400 |
| 2023/12/28 | 1,125 | 1,140 | 1,109 | 1,121 | -20 | -1.8% | 7,400 |
| 2023/12/27 | 1,144 | 1,158 | 1,125 | 1,141 | -3 | -0.3% | 26,000 |
| 2023/12/26 | 1,153 | 1,155 | 1,140 | 1,144 | -16 | -1.4% | 8,000 |
| 2023/12/25 | 1,186 | 1,186 | 1,159 | 1,160 | +4 | +0.3% | 8,200 |
| 2023/12/22 | 1,135 | 1,167 | 1,135 | 1,156 | +28 | +2.5% | 4,400 |
| 2023/12/21 | 1,114 | 1,137 | 1,105 | 1,128 | ±0 | ±0% | 4,800 |
| 2023/12/20 | 1,149 | 1,161 | 1,128 | 1,128 | -34 | -2.9% | 15,100 |
| 2023/12/19 | 1,140 | 1,174 | 1,124 | 1,162 | -25 | -2.1% | 20,700 |
| 2023/12/18 | 1,070 | 1,250 | 1,070 | 1,187 | +132 | +12.5% | 111,100 |
| 2023/12/15 | 1,049 | 1,068 | 1,049 | 1,055 | +6 | +0.6% | 4,200 |
| 2023/12/14 | 1,051 | 1,055 | 1,045 | 1,049 | -6 | -0.6% | 4,200 |
| 2023/12/13 | 1,059 | 1,068 | 1,046 | 1,055 | -5 | -0.5% | 7,000 |
| 2023/12/12 | 1,044 | 1,060 | 1,044 | 1,060 | +15 | +1.4% | 3,100 |
| 2023/12/11 | 1,049 | 1,053 | 1,037 | 1,045 | -4 | -0.4% | 2,800 |
| 2023/12/08 | 1,052 | 1,084 | 1,038 | 1,049 | -18 | -1.7% | 19,300 |
| 2023/12/07 | 1,096 | 1,096 | 1,058 | 1,067 | -29 | -2.6% | 9,700 |
| 2023/12/06 | 1,088 | 1,118 | 1,060 | 1,096 | ±0 | ±0% | 7,400 |
| 2023/12/05 | 1,125 | 1,145 | 1,091 | 1,096 | -59 | -5.1% | 7,200 |
| 2023/12/04 | 1,100 | 1,155 | 1,063 | 1,155 | +56 | +5.1% | 13,000 |
| 2023/12/01 | 1,078 | 1,123 | 1,048 | 1,099 | +43 | +4.1% | 12,800 |
| 2023/11/30 | 1,035 | 1,126 | 1,035 | 1,056 | +31 | +3% | 35,700 |
| 2023/11/29 | 1,012 | 1,025 | 1,011 | 1,025 | +13 | +1.3% | 5,900 |
| 2023/11/28 | 1,010 | 1,012 | 1,007 | 1,012 | +1 | +0.1% | 8,100 |
| 2023/11/27 | 1,020 | 1,020 | 1,010 | 1,011 | +1 | +0.1% | 1,800 |
| 2023/11/24 | 1,022 | 1,022 | 1,007 | 1,010 | -4 | -0.4% | 4,200 |
| 2023/11/22 | 1,010 | 1,014 | 1,010 | 1,014 | +4 | +0.4% | 800 |
| 2023/11/21 | 1,018 | 1,018 | 1,007 | 1,010 | -8 | -0.8% | 2,500 |
| 2023/11/20 | 1,001 | 1,018 | 1,001 | 1,018 | +9 | +0.9% | 4,700 |
| 2023/11/17 | 1,000 | 1,012 | 1,000 | 1,009 | +9 | +0.9% | 2,800 |
| 2023/11/16 | 1,004 | 1,004 | 994 | 1,000 | -5 | -0.5% | 4,400 |
351～
400
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 | 59,500円 | +16.3% | +31.9% | 4.71% | 11.98倍 | 2.30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 | 58,400円 | +11.3% | +0.7% | 1.71% | 12.56倍 | 0.75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 | 40,300円 | +30.5% | +23.7% | 0.00% | 23.74倍 | 6.93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 | 33,800円 | +31.6% | - | 0.00% | 52.65倍 | 1.78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 | 119,900円 | +26.1% | +110.0% | 0.00% | 40.04倍 | 5.46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
