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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,891 | 2,927 | 2,824 | 2,825 | -55 | -1.9% | 20,500 |
| 2024/06/25 | 2,853 | 2,900 | 2,844 | 2,880 | +4 | +0.1% | 9,400 |
| 2024/06/24 | 2,920 | 2,920 | 2,825 | 2,876 | +4 | +0.1% | 18,500 |
| 2024/06/21 | 2,880 | 2,950 | 2,802 | 2,872 | +42 | +1.5% | 32,800 |
| 2024/06/20 | 2,707 | 2,830 | 2,700 | 2,830 | +95 | +3.5% | 15,300 |
| 2024/06/19 | 2,768 | 2,768 | 2,680 | 2,735 | -5 | -0.2% | 19,100 |
| 2024/06/18 | 2,792 | 2,798 | 2,671 | 2,740 | -5 | -0.2% | 16,100 |
| 2024/06/17 | 2,680 | 2,831 | 2,645 | 2,745 | +108 | +4.1% | 42,900 |
| 2024/06/14 | 2,702 | 2,715 | 2,590 | 2,637 | -115 | -4.2% | 29,500 |
| 2024/06/13 | 2,760 | 2,835 | 2,752 | 2,752 | -38 | -1.4% | 9,100 |
| 2024/06/12 | 2,757 | 2,791 | 2,706 | 2,790 | +33 | +1.2% | 14,800 |
| 2024/06/11 | 2,804 | 2,804 | 2,729 | 2,757 | -36 | -1.3% | 7,200 |
| 2024/06/10 | 2,808 | 2,874 | 2,784 | 2,793 | -23 | -0.8% | 16,200 |
| 2024/06/07 | 2,703 | 2,825 | 2,703 | 2,816 | +101 | +3.7% | 7,500 |
| 2024/06/06 | 2,766 | 2,780 | 2,692 | 2,715 | -49 | -1.8% | 6,100 |
| 2024/06/05 | 2,789 | 2,865 | 2,760 | 2,764 | +6 | +0.2% | 26,100 |
| 2024/06/04 | 2,644 | 2,779 | 2,640 | 2,758 | +133 | +5.1% | 14,300 |
| 2024/06/03 | 2,627 | 2,664 | 2,614 | 2,625 | -2 | -0.1% | 4,200 |
| 2024/05/31 | 2,576 | 2,664 | 2,564 | 2,627 | +11 | +0.4% | 4,000 |
| 2024/05/30 | 2,564 | 2,644 | 2,550 | 2,616 | -39 | -1.5% | 12,900 |
| 2024/05/29 | 2,698 | 2,706 | 2,655 | 2,655 | -43 | -1.6% | 8,000 |
| 2024/05/28 | 2,748 | 2,792 | 2,689 | 2,698 | -50 | -1.8% | 10,000 |
| 2024/05/27 | 2,708 | 2,758 | 2,642 | 2,748 | +68 | +2.5% | 11,100 |
| 2024/05/24 | 2,742 | 2,753 | 2,670 | 2,680 | -70 | -2.5% | 15,400 |
| 2024/05/23 | 2,803 | 2,803 | 2,720 | 2,750 | -61 | -2.2% | 15,200 |
| 2024/05/22 | 2,880 | 2,920 | 2,783 | 2,811 | -69 | -2.4% | 19,500 |
| 2024/05/21 | 2,880 | 2,913 | 2,850 | 2,880 | -33 | -1.1% | 14,800 |
| 2024/05/20 | 2,899 | 3,090 | 2,878 | 2,913 | +157 | +5.7% | 58,900 |
| 2024/05/17 | 2,900 | 2,988 | 2,719 | 2,756 | -167 | -5.7% | 37,400 |
| 2024/05/16 | 2,750 | 2,924 | 2,720 | 2,923 | +303 | +11.6% | 105,600 |
| 2024/05/15 | 2,600 | 2,667 | 2,531 | 2,620 | +33 | +1.3% | 45,000 |
| 2024/05/14 | 2,502 | 2,589 | 2,502 | 2,587 | +55 | +2.2% | 8,700 |
| 2024/05/13 | 2,512 | 2,551 | 2,475 | 2,532 | +21 | +0.8% | 8,400 |
| 2024/05/10 | 2,550 | 2,591 | 2,511 | 2,511 | -79 | -3.1% | 12,100 |
| 2024/05/09 | 2,595 | 2,615 | 2,515 | 2,590 | -5 | -0.2% | 9,700 |
| 2024/05/08 | 2,621 | 2,676 | 2,584 | 2,595 | -37 | -1.4% | 8,200 |
| 2024/05/07 | 2,596 | 2,643 | 2,564 | 2,632 | +136 | +5.4% | 13,900 |
| 2024/05/02 | 2,465 | 2,505 | 2,416 | 2,496 | +47 | +1.9% | 6,500 |
| 2024/05/01 | 2,471 | 2,471 | 2,411 | 2,449 | -72 | -2.9% | 7,300 |
| 2024/04/30 | 2,532 | 2,532 | 2,471 | 2,521 | +11 | +0.4% | 9,000 |
| 2024/04/26 | 2,433 | 2,510 | 2,433 | 2,510 | +44 | +1.8% | 4,100 |
| 2024/04/25 | 2,521 | 2,544 | 2,466 | 2,466 | -79 | -3.1% | 6,700 |
| 2024/04/24 | 2,484 | 2,557 | 2,484 | 2,545 | +45 | +1.8% | 12,100 |
| 2024/04/23 | 2,376 | 2,500 | 2,376 | 2,500 | +132 | +5.6% | 13,600 |
| 2024/04/22 | 2,350 | 2,399 | 2,326 | 2,368 | +56 | +2.4% | 9,300 |
| 2024/04/19 | 2,302 | 2,333 | 2,212 | 2,312 | -22 | -0.9% | 26,400 |
| 2024/04/18 | 2,335 | 2,418 | 2,299 | 2,334 | -22 | -0.9% | 37,300 |
| 2024/04/17 | 2,505 | 2,505 | 2,327 | 2,356 | -144 | -5.8% | 50,000 |
| 2024/04/16 | 2,520 | 2,555 | 2,470 | 2,500 | -39 | -1.5% | 13,000 |
| 2024/04/15 | 2,535 | 2,559 | 2,440 | 2,539 | -46 | -1.8% | 20,500 |
101～
150
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
