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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 1,789 | 1,814 | 1,778 | 1,801 | +8 | +0.4% | 7,700 |
| 2025/03/26 | 1,798 | 1,811 | 1,789 | 1,793 | -5 | -0.3% | 5,000 |
| 2025/03/25 | 1,770 | 1,800 | 1,753 | 1,798 | +47 | +2.7% | 11,800 |
| 2025/03/24 | 1,786 | 1,799 | 1,751 | 1,751 | -34 | -1.9% | 3,000 |
| 2025/03/21 | 1,758 | 1,786 | 1,756 | 1,785 | +8 | +0.5% | 8,800 |
| 2025/03/19 | 1,744 | 1,788 | 1,744 | 1,777 | +31 | +1.8% | 9,300 |
| 2025/03/18 | 1,747 | 1,762 | 1,738 | 1,746 | ±0 | ±0% | 6,000 |
| 2025/03/17 | 1,760 | 1,760 | 1,720 | 1,746 | +17 | +1% | 8,900 |
| 2025/03/14 | 1,706 | 1,739 | 1,700 | 1,729 | +8 | +0.5% | 8,900 |
| 2025/03/13 | 1,736 | 1,774 | 1,721 | 1,721 | -15 | -0.9% | 13,600 |
| 2025/03/12 | 1,707 | 1,740 | 1,707 | 1,736 | +17 | +1% | 14,300 |
| 2025/03/11 | 1,723 | 1,723 | 1,658 | 1,719 | -7 | -0.4% | 31,200 |
| 2025/03/10 | 1,726 | 1,728 | 1,690 | 1,726 | +4 | +0.2% | 23,000 |
| 2025/03/07 | 1,778 | 1,780 | 1,720 | 1,722 | -66 | -3.7% | 47,200 |
| 2025/03/06 | 1,820 | 1,852 | 1,785 | 1,788 | +8 | +0.4% | 18,900 |
| 2025/03/05 | 1,823 | 1,831 | 1,780 | 1,780 | -61 | -3.3% | 65,300 |
| 2025/03/04 | 1,868 | 1,889 | 1,800 | 1,841 | -40 | -2.1% | 45,400 |
| 2025/03/03 | 1,940 | 1,945 | 1,880 | 1,881 | -29 | -1.5% | 33,900 |
| 2025/02/28 | 1,981 | 2,013 | 1,880 | 1,910 | -86 | -4.3% | 47,600 |
| 2025/02/27 | 2,033 | 2,055 | 1,990 | 1,996 | -79 | -3.8% | 9,900 |
| 2025/02/26 | 2,072 | 2,099 | 1,992 | 2,075 | -7 | -0.3% | 17,100 |
| 2025/02/25 | 2,055 | 2,108 | 2,051 | 2,082 | -23 | -1.1% | 15,100 |
| 2025/02/21 | 2,048 | 2,132 | 2,022 | 2,105 | +55 | +2.7% | 30,000 |
| 2025/02/20 | 2,042 | 2,050 | 1,999 | 2,050 | +38 | +1.9% | 17,000 |
| 2025/02/19 | 1,994 | 2,029 | 1,971 | 2,012 | +17 | +0.9% | 15,400 |
| 2025/02/18 | 1,988 | 1,995 | 1,953 | 1,995 | +47 | +2.4% | 14,300 |
| 2025/02/17 | 2,029 | 2,029 | 1,948 | 1,948 | -46 | -2.3% | 22,500 |
| 2025/02/14 | 1,977 | 2,027 | 1,951 | 1,994 | +17 | +0.9% | 22,300 |
| 2025/02/13 | 1,950 | 2,007 | 1,900 | 1,977 | -163 | -7.6% | 78,700 |
| 2025/02/12 | 2,130 | 2,170 | 2,084 | 2,140 | +50 | +2.4% | 39,700 |
| 2025/02/10 | 2,026 | 2,110 | 2,012 | 2,090 | +66 | +3.3% | 28,400 |
| 2025/02/07 | 2,015 | 2,044 | 2,005 | 2,024 | -6 | -0.3% | 8,700 |
| 2025/02/06 | 1,989 | 2,055 | 1,970 | 2,030 | +55 | +2.8% | 9,200 |
| 2025/02/05 | 1,974 | 2,000 | 1,973 | 1,975 | +1 | +0.1% | 11,800 |
| 2025/02/04 | 1,988 | 2,000 | 1,960 | 1,974 | -8 | -0.4% | 17,100 |
| 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 |
101～
150
件表示中 / 752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 | 400,000円 | +34.3% | +59.4% | 0.00% | 37.39倍 | 7.43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 |
| モンスターラボ | 23,400円 | -14.9% | - | 0.00% | 73.35倍 | 11.84倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
| オープンドア | 48,400円 | +4.0% | - | 0.00% | 150.31倍 | 3.47倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| ハイマックス | 121,300円 | +10.7% | +0.9% | 3.79% | 11.32倍 | 1.20倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| マクアケ | 117,700円 | +10.6% | - | 0.00% | 51.74倍 | 2.88倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したＥＣ運営 |
市場注目の銘柄
チャート関連のコラム
