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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 4,475 | 4,650 | 4,345 | 4,525 | -85 | -1.8% | 32,400 |
| 2023/08/04 | 4,730 | 4,805 | 4,610 | 4,610 | -130 | -2.7% | 26,900 |
| 2023/08/03 | 4,825 | 4,865 | 4,740 | 4,740 | -155 | -3.2% | 18,500 |
| 2023/08/02 | 4,980 | 5,080 | 4,840 | 4,895 | -15 | -0.3% | 23,200 |
| 2023/08/01 | 4,770 | 4,960 | 4,770 | 4,910 | +140 | +2.9% | 20,200 |
| 2023/07/31 | 4,890 | 4,920 | 4,740 | 4,770 | -45 | -0.9% | 25,400 |
| 2023/07/28 | 4,625 | 4,855 | 4,555 | 4,815 | +160 | +3.4% | 40,100 |
| 2023/07/27 | 4,760 | 4,910 | 4,655 | 4,655 | -105 | -2.2% | 22,700 |
| 2023/07/26 | 4,755 | 4,850 | 4,660 | 4,760 | -25 | -0.5% | 16,200 |
| 2023/07/25 | 4,835 | 4,965 | 4,760 | 4,785 | -75 | -1.5% | 34,900 |
| 2023/07/24 | 4,955 | 5,030 | 4,800 | 4,860 | -95 | -1.9% | 24,700 |
| 2023/07/21 | 5,150 | 5,150 | 4,940 | 4,955 | -295 | -5.6% | 46,400 |
| 2023/07/20 | 5,230 | 5,260 | 4,925 | 5,250 | +20 | +0.4% | 54,300 |
| 2023/07/19 | 5,430 | 5,450 | 5,230 | 5,230 | -130 | -2.4% | 43,700 |
| 2023/07/18 | 5,590 | 5,700 | 5,360 | 5,360 | -230 | -4.1% | 55,500 |
| 2023/07/14 | 5,600 | 5,660 | 5,290 | 5,590 | +120 | +2.2% | 57,300 |
| 2023/07/13 | 5,410 | 5,510 | 5,260 | 5,470 | +60 | +1.1% | 40,500 |
| 2023/07/12 | 5,460 | 5,500 | 5,220 | 5,410 | +50 | +0.9% | 53,900 |
| 2023/07/11 | 5,050 | 5,440 | 5,030 | 5,360 | +340 | +6.8% | 76,500 |
| 2023/07/10 | 4,800 | 5,020 | 4,765 | 5,020 | +115 | +2.3% | 25,000 |
| 2023/07/07 | 4,790 | 5,040 | 4,785 | 4,905 | +5 | +0.1% | 40,900 |
| 2023/07/06 | 5,160 | 5,330 | 4,840 | 4,900 | -300 | -5.8% | 97,700 |
| 2023/07/05 | 5,100 | 5,270 | 4,990 | 5,200 | +100 | +2% | 64,500 |
| 2023/07/04 | 4,965 | 5,290 | 4,925 | 5,100 | +195 | +4% | 130,600 |
| 2023/07/03 | 4,610 | 5,000 | 4,610 | 4,905 | +355 | +7.8% | 97,700 |
| 2023/06/30 | 4,555 | 4,645 | 4,480 | 4,550 | +35 | +0.8% | 52,000 |
| 2023/06/29 | 4,320 | 4,550 | 4,320 | 4,515 | +240 | +5.6% | 63,400 |
| 2023/06/28 | 4,070 | 4,360 | 4,070 | 4,275 | +205 | +5% | 36,700 |
| 2023/06/27 | 4,000 | 4,080 | 3,910 | 4,070 | +5 | +0.1% | 42,000 |
| 2023/06/26 | 4,120 | 4,245 | 4,065 | 4,065 | -165 | -3.9% | 32,900 |
| 2023/06/23 | 4,175 | 4,310 | 4,060 | 4,230 | +55 | +1.3% | 39,100 |
| 2023/06/22 | 4,270 | 4,310 | 4,150 | 4,175 | -60 | -1.4% | 29,900 |
| 2023/06/21 | 4,095 | 4,295 | 3,980 | 4,235 | +170 | +4.2% | 58,600 |
| 2023/06/20 | 4,000 | 4,090 | 3,945 | 4,065 | +10 | +0.2% | 28,700 |
| 2023/06/19 | 3,880 | 4,140 | 3,865 | 4,055 | +215 | +5.6% | 58,900 |
| 2023/06/16 | 3,890 | 4,000 | 3,815 | 3,840 | -60 | -1.5% | 26,400 |
| 2023/06/15 | 3,825 | 3,925 | 3,780 | 3,900 | +85 | +2.2% | 31,300 |
| 2023/06/14 | 3,955 | 3,955 | 3,720 | 3,815 | -140 | -3.5% | 46,000 |
| 2023/06/13 | 3,960 | 4,030 | 3,900 | 3,955 | +60 | +1.5% | 40,300 |
| 2023/06/12 | 4,040 | 4,075 | 3,835 | 3,895 | -195 | -4.8% | 46,000 |
| 2023/06/09 | 3,945 | 4,100 | 3,850 | 4,090 | +255 | +6.6% | 59,200 |
| 2023/06/08 | 3,830 | 3,890 | 3,750 | 3,835 | -65 | -1.7% | 54,400 |
| 2023/06/07 | 4,100 | 4,165 | 3,895 | 3,900 | -140 | -3.5% | 64,200 |
| 2023/06/06 | 4,095 | 4,175 | 4,000 | 4,040 | -125 | -3% | 57,100 |
| 2023/06/05 | 3,950 | 4,235 | 3,940 | 4,165 | +225 | +5.7% | 83,200 |
| 2023/06/02 | 3,835 | 4,020 | 3,750 | 3,940 | +220 | +5.9% | 73,300 |
| 2023/06/01 | 3,540 | 3,755 | 3,510 | 3,720 | +180 | +5.1% | 48,100 |
| 2023/05/31 | 3,465 | 3,540 | 3,335 | 3,540 | +85 | +2.5% | 39,100 |
| 2023/05/30 | 3,380 | 3,485 | 3,255 | 3,455 | +105 | +3.1% | 40,200 |
| 2023/05/29 | 3,490 | 3,590 | 3,340 | 3,350 | -70 | -2% | 59,900 |
501～
550
件表示中 / 753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 | 414,500円 | +34.3% | +59.4% | 0.00% | 38.74倍 | 7.69倍 |
|
スマホアプリで取得の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 |
| サクラＫＣＳ | 142,100円 | +1.6% | +3.8% | 2.39% | 14.87倍 | 0.80倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| エネチェンジ | 37,100円 | -10.7% | - | 0.00% | - | 3.50倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社にクラウド型ＤＸ支援サービス提供 |
| ファイバーＧＴ | 75,500円 | +7.5% | +2.9% | 3.58% | 11.96倍 | 2.36倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。太陽光パネルや蓄電池の設置も |
| 電 算 | 266,200円 | +31.2% | +72.7% | 3.76% | 4.88倍 | 1.16倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
市場注目の銘柄
チャート関連のコラム
