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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,962 | 1,962 | 1,932 | 1,941 | +2 | +0.1% | 17,800 |
| 2022/11/08 | 1,927 | 1,980 | 1,900 | 1,939 | +82 | +4.4% | 31,200 |
| 2022/11/07 | 1,957 | 1,957 | 1,857 | 1,857 | -52 | -2.7% | 20,000 |
| 2022/11/04 | 1,888 | 1,945 | 1,888 | 1,909 | -19 | -1% | 31,500 |
| 2022/11/02 | 1,859 | 1,931 | 1,817 | 1,928 | +92 | +5% | 54,200 |
| 2022/11/01 | 1,799 | 1,870 | 1,777 | 1,836 | +28 | +1.5% | 33,100 |
| 2022/10/31 | 1,980 | 1,998 | 1,808 | 1,808 | -128 | -6.6% | 95,600 |
| 2022/10/28 | 1,983 | 2,001 | 1,910 | 1,936 | -40 | -2% | 77,700 |
| 2022/10/27 | 1,912 | 2,020 | 1,892 | 1,976 | +84 | +4.4% | 131,500 |
| 2022/10/26 | 1,852 | 1,910 | 1,837 | 1,892 | +43 | +2.3% | 82,700 |
| 2022/10/25 | 1,755 | 1,878 | 1,740 | 1,849 | +99 | +5.7% | 72,900 |
| 2022/10/24 | 1,760 | 1,778 | 1,701 | 1,750 | -8 | -0.5% | 60,100 |
| 2022/10/21 | 1,722 | 1,812 | 1,700 | 1,758 | +40 | +2.3% | 70,300 |
| 2022/10/20 | 1,648 | 1,743 | 1,628 | 1,718 | +69 | +4.2% | 32,000 |
| 2022/10/19 | 1,659 | 1,659 | 1,630 | 1,649 | +19 | +1.2% | 14,700 |
| 2022/10/18 | 1,670 | 1,677 | 1,626 | 1,630 | ±0 | ±0% | 26,200 |
| 2022/10/17 | 1,571 | 1,639 | 1,560 | 1,630 | +46 | +2.9% | 18,300 |
| 2022/10/14 | 1,606 | 1,640 | 1,584 | 1,584 | +19 | +1.2% | 19,600 |
| 2022/10/13 | 1,562 | 1,610 | 1,540 | 1,565 | -13 | -0.8% | 19,300 |
| 2022/10/12 | 1,701 | 1,701 | 1,554 | 1,578 | -91 | -5.5% | 56,200 |
| 2022/10/11 | 1,670 | 1,817 | 1,667 | 1,669 | ±0 | ±0% | 71,800 |
| 2022/10/07 | 1,679 | 1,718 | 1,657 | 1,669 | -17 | -1% | 19,200 |
| 2022/10/06 | 1,676 | 1,764 | 1,650 | 1,686 | -12 | -0.7% | 40,200 |
| 2022/10/05 | 1,617 | 1,699 | 1,606 | 1,698 | +85 | +5.3% | 24,000 |
| 2022/10/04 | 1,569 | 1,624 | 1,535 | 1,613 | +84 | +5.5% | 19,600 |
| 2022/10/03 | 1,500 | 1,550 | 1,466 | 1,529 | +6 | +0.4% | 26,400 |
| 2022/09/30 | 1,610 | 1,615 | 1,515 | 1,523 | -90 | -5.6% | 42,200 |
| 2022/09/29 | 1,650 | 1,709 | 1,613 | 1,613 | -16 | -1% | 26,500 |
| 2022/09/28 | 1,705 | 1,730 | 1,617 | 1,629 | -104 | -6% | 48,900 |
| 2022/09/27 | 1,737 | 1,750 | 1,693 | 1,733 | +13 | +0.8% | 21,500 |
| 2022/09/26 | 1,769 | 1,830 | 1,714 | 1,720 | -50 | -2.8% | 38,100 |
| 2022/09/22 | 1,680 | 1,800 | 1,679 | 1,770 | +67 | +3.9% | 33,100 |
| 2022/09/21 | 1,800 | 1,801 | 1,692 | 1,703 | -93 | -5.2% | 48,700 |
| 2022/09/20 | 1,724 | 1,889 | 1,690 | 1,796 | +117 | +7% | 96,700 |
| 2022/09/16 | 1,794 | 1,805 | 1,635 | 1,679 | -134 | -7.4% | 99,400 |
| 2022/09/15 | 1,880 | 1,880 | 1,810 | 1,813 | -27 | -1.5% | 43,700 |
| 2022/09/14 | 1,861 | 1,925 | 1,840 | 1,840 | -117 | -6% | 58,800 |
| 2022/09/13 | 2,003 | 2,010 | 1,885 | 1,957 | -19 | -1% | 117,000 |
| 2022/09/12 | 1,783 | 2,109 | 1,759 | 1,976 | +221 | +12.6% | 388,500 |
| 2022/09/09 | 1,747 | 1,782 | 1,740 | 1,755 | +3 | +0.2% | 34,400 |
| 2022/09/08 | 1,764 | 1,773 | 1,720 | 1,752 | +18 | +1% | 46,900 |
| 2022/09/07 | 1,851 | 1,871 | 1,722 | 1,734 | -136 | -7.3% | 93,700 |
| 2022/09/06 | 1,879 | 1,926 | 1,870 | 1,870 | -29 | -1.5% | 16,000 |
| 2022/09/05 | 1,850 | 1,900 | 1,833 | 1,899 | +22 | +1.2% | 33,100 |
| 2022/09/02 | 1,951 | 1,971 | 1,861 | 1,877 | -82 | -4.2% | 71,300 |
| 2022/09/01 | 2,029 | 2,056 | 1,951 | 1,959 | -89 | -4.3% | 67,100 |
| 2022/08/31 | 2,082 | 2,112 | 2,043 | 2,048 | -42 | -2% | 36,800 |
| 2022/08/30 | 2,030 | 2,095 | 1,990 | 2,090 | +53 | +2.6% | 51,600 |
| 2022/08/29 | 1,980 | 2,060 | 1,972 | 2,037 | -55 | -2.6% | 84,000 |
| 2022/08/26 | 2,155 | 2,159 | 2,076 | 2,092 | -37 | -1.7% | 59,800 |
501～
550
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 | 227,500円 | +32.2% | +79.1% | 0.00% | 61.20倍 | 5.19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 | 6,100円 | +4.6% | - | 0.00% | - | 4.71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 | 95,500円 | -2.8% | +7.3% | 3.87% | 10.43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 | 143,400円 | +58.2% | +89.9% | 1.39% | 14.78倍 | 2.41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
