ｕｎｅｒｒｙ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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,259 | 2,284 | 2,213 | 2,272 | +33 | +1.5% | 19,800 |
| 2024/11/20 | 2,160 | 2,250 | 2,151 | 2,239 | +75 | +3.5% | 23,400 |
| 2024/11/19 | 2,150 | 2,212 | 2,150 | 2,164 | +64 | +3% | 28,000 |
| 2024/11/18 | 2,010 | 2,174 | 1,985 | 2,100 | +65 | +3.2% | 27,800 |
| 2024/11/15 | 2,200 | 2,210 | 2,025 | 2,035 | -127 | -5.9% | 59,400 |
| 2024/11/14 | 1,999 | 2,249 | 1,907 | 2,162 | +164 | +8.2% | 90,500 |
| 2024/11/13 | 1,972 | 2,019 | 1,947 | 1,998 | +64 | +3.3% | 15,700 |
| 2024/11/12 | 1,936 | 1,971 | 1,932 | 1,934 | -2 | -0.1% | 4,400 |
| 2024/11/11 | 1,941 | 1,961 | 1,931 | 1,936 | -4 | -0.2% | 6,300 |
| 2024/11/08 | 1,983 | 1,994 | 1,940 | 1,940 | -20 | -1% | 5,900 |
| 2024/11/07 | 1,954 | 2,043 | 1,943 | 1,960 | +23 | +1.2% | 20,200 |
| 2024/11/06 | 1,920 | 1,970 | 1,913 | 1,937 | +14 | +0.7% | 5,700 |
| 2024/11/05 | 1,920 | 1,950 | 1,912 | 1,923 | +21 | +1.1% | 3,300 |
| 2024/11/01 | 1,945 | 1,946 | 1,902 | 1,902 | -59 | -3% | 7,600 |
| 2024/10/31 | 1,980 | 1,988 | 1,950 | 1,961 | -23 | -1.2% | 10,800 |
| 2024/10/30 | 1,940 | 1,996 | 1,915 | 1,984 | +84 | +4.4% | 19,000 |
| 2024/10/29 | 1,909 | 1,934 | 1,891 | 1,900 | -10 | -0.5% | 8,400 |
| 2024/10/28 | 1,844 | 1,934 | 1,832 | 1,910 | +28 | +1.5% | 20,300 |
| 2024/10/25 | 1,901 | 1,903 | 1,835 | 1,882 | -50 | -2.6% | 28,600 |
| 2024/10/24 | 1,979 | 1,980 | 1,928 | 1,932 | -73 | -3.6% | 18,700 |
| 2024/10/23 | 2,081 | 2,081 | 1,980 | 2,005 | -90 | -4.3% | 40,800 |
| 2024/10/22 | 2,079 | 2,100 | 2,050 | 2,095 | +8 | +0.4% | 16,100 |
| 2024/10/21 | 2,071 | 2,129 | 2,067 | 2,087 | +26 | +1.3% | 10,300 |
| 2024/10/18 | 2,118 | 2,118 | 2,042 | 2,061 | -59 | -2.8% | 16,400 |
| 2024/10/17 | 2,129 | 2,149 | 2,112 | 2,120 | -9 | -0.4% | 8,000 |
| 2024/10/16 | 2,151 | 2,165 | 2,111 | 2,129 | -25 | -1.2% | 4,600 |
| 2024/10/15 | 2,183 | 2,183 | 2,143 | 2,154 | -6 | -0.3% | 5,100 |
| 2024/10/11 | 2,126 | 2,167 | 2,121 | 2,160 | +15 | +0.7% | 4,300 |
| 2024/10/10 | 2,127 | 2,149 | 2,099 | 2,145 | +18 | +0.8% | 12,100 |
| 2024/10/09 | 2,174 | 2,174 | 2,122 | 2,127 | +3 | +0.1% | 7,300 |
| 2024/10/08 | 2,130 | 2,165 | 2,074 | 2,124 | -18 | -0.8% | 16,900 |
| 2024/10/07 | 2,251 | 2,270 | 2,131 | 2,142 | -80 | -3.6% | 20,700 |
| 2024/10/04 | 2,162 | 2,240 | 2,135 | 2,222 | +41 | +1.9% | 27,700 |
| 2024/10/03 | 2,069 | 2,181 | 2,050 | 2,181 | +162 | +8% | 32,800 |
| 2024/10/02 | 2,100 | 2,100 | 2,009 | 2,019 | -88 | -4.2% | 28,300 |
| 2024/10/01 | 2,085 | 2,120 | 2,040 | 2,107 | +32 | +1.5% | 14,700 |
| 2024/09/30 | 2,070 | 2,129 | 2,050 | 2,075 | -80 | -3.7% | 22,200 |
| 2024/09/27 | 2,150 | 2,173 | 2,106 | 2,155 | +51 | +2.4% | 19,400 |
| 2024/09/26 | 2,152 | 2,152 | 2,091 | 2,104 | -25 | -1.2% | 16,000 |
| 2024/09/25 | 2,140 | 2,153 | 2,108 | 2,129 | -13 | -0.6% | 12,700 |
| 2024/09/24 | 2,230 | 2,230 | 2,142 | 2,142 | -49 | -2.2% | 13,700 |
| 2024/09/20 | 2,230 | 2,230 | 2,184 | 2,191 | -5 | -0.2% | 9,800 |
| 2024/09/19 | 2,206 | 2,228 | 2,181 | 2,196 | +40 | +1.9% | 14,400 |
| 2024/09/18 | 2,212 | 2,248 | 2,150 | 2,156 | -47 | -2.1% | 10,700 |
| 2024/09/17 | 2,271 | 2,300 | 2,186 | 2,203 | -68 | -3% | 8,200 |
| 2024/09/13 | 2,234 | 2,319 | 2,216 | 2,271 | +62 | +2.8% | 22,500 |
| 2024/09/12 | 2,238 | 2,238 | 2,174 | 2,209 | +71 | +3.3% | 12,200 |
| 2024/09/11 | 2,237 | 2,261 | 2,102 | 2,138 | -99 | -4.4% | 22,600 |
| 2024/09/10 | 2,200 | 2,278 | 2,200 | 2,237 | +78 | +3.6% | 21,200 |
| 2024/09/09 | 2,111 | 2,180 | 2,101 | 2,159 | -52 | -2.4% | 31,900 |
1～
50
件表示中 / 570件
類似銘柄と比較する
現在ご覧いただいている「ｕｎｅｒｒｙ」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 |
|---|---|---|---|---|---|---|---|---|
| ｕｎｅｒｒｙ | 227,200円 | +32.2% | +79.1% | 0.00% | 61.12倍 | 5.18倍 |
|
スマホアプリで取得した人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| ＣＡＩＣＡ Ｄ | 6,300円 | +4.6% | - | 0.00% | - | 4.86倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業を２３年１０月クシムに売却。フィスコと親密 |
| モバファク | 95,600円 | -2.8% | +7.3% | 3.87% | 10.44倍 | 2.39倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| プロパティＤ | 143,100円 | +58.2% | +89.9% | 1.40% | 14.75倍 | 2.40倍 |
|
不動産管理クラウド、ソリューションサービスを提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
| サイバリンクス | 74,500円 | +7.0% | +9.4% | 2.15% | 11.66倍 | 1.10倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
市場注目の銘柄
チャート関連のコラム
