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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 1,959 | 1,989 | 1,940 | 1,982 | +9 | +0.5% | 6,400 |
| 2025/01/31 | 1,986 | 2,068 | 1,952 | 1,973 | -31 | -1.5% | 32,600 |
| 2025/01/30 | 2,011 | 2,038 | 2,003 | 2,004 | -26 | -1.3% | 10,800 |
| 2025/01/29 | 2,101 | 2,132 | 2,029 | 2,030 | +10 | +0.5% | 28,500 |
| 2025/01/28 | 1,888 | 2,065 | 1,888 | 2,020 | +130 | +6.9% | 31,700 |
| 2025/01/27 | 1,940 | 1,940 | 1,883 | 1,890 | -41 | -2.1% | 21,700 |
| 2025/01/24 | 1,871 | 1,938 | 1,871 | 1,931 | +59 | +3.2% | 7,800 |
| 2025/01/23 | 1,878 | 1,891 | 1,871 | 1,872 | -9 | -0.5% | 10,700 |
| 2025/01/22 | 1,891 | 1,894 | 1,880 | 1,881 | -9 | -0.5% | 5,600 |
| 2025/01/21 | 1,910 | 1,911 | 1,889 | 1,890 | -17 | -0.9% | 5,500 |
| 2025/01/20 | 1,910 | 1,930 | 1,895 | 1,907 | +1 | +0.1% | 3,600 |
| 2025/01/17 | 1,898 | 1,928 | 1,898 | 1,906 | -6 | -0.3% | 4,900 |
| 2025/01/16 | 1,893 | 1,916 | 1,888 | 1,912 | +3 | +0.2% | 8,500 |
| 2025/01/15 | 1,943 | 1,943 | 1,896 | 1,909 | -11 | -0.6% | 4,800 |
| 2025/01/14 | 1,975 | 1,985 | 1,920 | 1,920 | -15 | -0.8% | 5,900 |
| 2025/01/10 | 1,921 | 1,950 | 1,921 | 1,935 | +3 | +0.2% | 2,600 |
| 2025/01/09 | 1,930 | 1,975 | 1,919 | 1,932 | +5 | +0.3% | 6,000 |
| 2025/01/08 | 1,937 | 1,986 | 1,920 | 1,927 | -38 | -1.9% | 8,200 |
| 2025/01/07 | 1,995 | 1,995 | 1,958 | 1,965 | -35 | -1.8% | 7,200 |
| 2025/01/06 | 2,047 | 2,070 | 2,000 | 2,000 | -17 | -0.8% | 14,300 |
| 2024/12/30 | 2,010 | 2,046 | 2,010 | 2,017 | +7 | +0.3% | 7,800 |
| 2024/12/27 | 1,966 | 2,013 | 1,966 | 2,010 | +44 | +2.2% | 14,000 |
| 2024/12/26 | 1,967 | 1,994 | 1,957 | 1,966 | ±0 | ±0% | 17,600 |
| 2024/12/25 | 1,950 | 1,990 | 1,938 | 1,966 | +5 | +0.3% | 15,100 |
| 2024/12/24 | 1,893 | 1,965 | 1,878 | 1,961 | +80 | +4.3% | 22,700 |
| 2024/12/23 | 1,846 | 1,906 | 1,842 | 1,881 | +36 | +2% | 16,200 |
| 2024/12/20 | 1,862 | 1,871 | 1,842 | 1,845 | -14 | -0.8% | 12,200 |
| 2024/12/19 | 1,894 | 1,903 | 1,858 | 1,859 | -75 | -3.9% | 36,300 |
| 2024/12/18 | 1,911 | 1,940 | 1,891 | 1,934 | +18 | +0.9% | 18,000 |
| 2024/12/17 | 1,910 | 1,957 | 1,908 | 1,916 | -23 | -1.2% | 15,600 |
| 2024/12/16 | 1,959 | 1,988 | 1,883 | 1,939 | -1 | -0.1% | 30,400 |
| 2024/12/13 | 2,068 | 2,075 | 1,930 | 1,940 | -80 | -4% | 48,700 |
| 2024/12/12 | 2,061 | 2,104 | 2,020 | 2,020 | -33 | -1.6% | 11,600 |
| 2024/12/11 | 2,021 | 2,053 | 2,021 | 2,053 | +21 | +1% | 7,300 |
| 2024/12/10 | 2,060 | 2,060 | 2,018 | 2,032 | +5 | +0.2% | 11,700 |
| 2024/12/09 | 2,068 | 2,077 | 2,009 | 2,027 | -41 | -2% | 31,300 |
| 2024/12/06 | 2,141 | 2,164 | 2,016 | 2,068 | -49 | -2.3% | 34,500 |
| 2024/12/05 | 2,129 | 2,158 | 2,100 | 2,117 | -15 | -0.7% | 15,600 |
| 2024/12/04 | 2,163 | 2,185 | 2,132 | 2,132 | -57 | -2.6% | 20,000 |
| 2024/12/03 | 2,207 | 2,254 | 2,150 | 2,189 | -17 | -0.8% | 20,100 |
| 2024/12/02 | 2,300 | 2,300 | 2,206 | 2,206 | -85 | -3.7% | 27,800 |
| 2024/11/29 | 2,300 | 2,354 | 2,284 | 2,291 | +29 | +1.3% | 33,900 |
| 2024/11/28 | 2,220 | 2,265 | 2,216 | 2,262 | +28 | +1.3% | 10,300 |
| 2024/11/27 | 2,284 | 2,284 | 2,231 | 2,234 | -50 | -2.2% | 11,000 |
| 2024/11/26 | 2,256 | 2,297 | 2,200 | 2,284 | +68 | +3.1% | 19,900 |
| 2024/11/25 | 2,251 | 2,251 | 2,194 | 2,216 | -35 | -1.6% | 19,900 |
| 2024/11/22 | 2,290 | 2,300 | 2,239 | 2,251 | -21 | -0.9% | 16,700 |
| 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 |
101～
150
件表示中 / 717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 | 227,700円 | +32.2% | +79.1% | 0.00% | 61.57倍 | 5.21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 |
| フォーバルＴＬ | 52,100円 | -2.7% | +4.9% | 4.41% | 9.49倍 | 2.62倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| グロバルウェ | 23,700円 | +22.1% | - | 0.00% | 160.14倍 | 13.12倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
| キーウェア | 93,500円 | +6.6% | -6.0% | 3.64% | 9.76倍 | 1.04倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
| ＣＡＩＣＡ Ｄ | 6,200円 | +11.0% | +55.8% | 0.00% | 11.68倍 | 3.41倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
市場注目の銘柄
チャート関連のコラム
