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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,582 | 2,624 | 2,572 | 2,585 | -10 | -0.4% | 8,700 |
| 2024/04/11 | 2,600 | 2,616 | 2,553 | 2,595 | -34 | -1.3% | 12,800 |
| 2024/04/10 | 2,607 | 2,691 | 2,603 | 2,629 | -3 | -0.1% | 17,400 |
| 2024/04/09 | 2,723 | 2,723 | 2,611 | 2,632 | -108 | -3.9% | 19,500 |
| 2024/04/08 | 2,693 | 2,740 | 2,657 | 2,740 | +72 | +2.7% | 5,900 |
| 2024/04/05 | 2,677 | 2,715 | 2,650 | 2,668 | -90 | -3.3% | 27,700 |
| 2024/04/04 | 2,809 | 2,809 | 2,713 | 2,758 | +34 | +1.2% | 25,300 |
| 2024/04/03 | 2,686 | 2,764 | 2,668 | 2,724 | +21 | +0.8% | 11,700 |
| 2024/04/02 | 2,875 | 2,875 | 2,684 | 2,703 | -132 | -4.7% | 20,700 |
| 2024/04/01 | 2,812 | 2,896 | 2,754 | 2,835 | +15 | +0.5% | 17,200 |
| 2024/03/29 | 2,716 | 2,820 | 2,716 | 2,820 | +88 | +3.2% | 14,000 |
| 2024/03/28 | 2,777 | 2,829 | 2,727 | 2,732 | -23 | -0.8% | 10,800 |
| 2024/03/27 | 2,689 | 2,769 | 2,665 | 2,755 | +67 | +2.5% | 15,200 |
| 2024/03/26 | 2,810 | 2,810 | 2,688 | 2,688 | -122 | -4.3% | 30,300 |
| 2024/03/25 | 2,840 | 2,905 | 2,772 | 2,810 | -10 | -0.4% | 26,400 |
| 2024/03/22 | 2,755 | 2,838 | 2,740 | 2,820 | +69 | +2.5% | 26,000 |
| 2024/03/21 | 2,803 | 2,865 | 2,750 | 2,751 | -34 | -1.2% | 25,700 |
| 2024/03/19 | 2,749 | 2,818 | 2,740 | 2,785 | +45 | +1.6% | 27,100 |
| 2024/03/18 | 2,601 | 2,746 | 2,601 | 2,740 | +139 | +5.3% | 23,900 |
| 2024/03/15 | 2,701 | 2,749 | 2,571 | 2,601 | -129 | -4.7% | 34,800 |
| 2024/03/14 | 2,749 | 2,810 | 2,700 | 2,730 | -20 | -0.7% | 21,800 |
| 2024/03/13 | 2,834 | 2,879 | 2,730 | 2,750 | -50 | -1.8% | 30,900 |
| 2024/03/12 | 2,631 | 2,845 | 2,610 | 2,800 | +135 | +5.1% | 43,600 |
| 2024/03/11 | 2,570 | 2,680 | 2,552 | 2,665 | +60 | +2.3% | 22,300 |
| 2024/03/08 | 2,680 | 2,733 | 2,604 | 2,605 | -95 | -3.5% | 28,300 |
| 2024/03/07 | 2,775 | 2,797 | 2,667 | 2,700 | -67 | -2.4% | 26,100 |
| 2024/03/06 | 2,627 | 2,779 | 2,627 | 2,767 | +90 | +3.4% | 30,500 |
| 2024/03/05 | 2,605 | 2,677 | 2,541 | 2,677 | +68 | +2.6% | 26,500 |
| 2024/03/04 | 2,700 | 2,750 | 2,600 | 2,609 | -92 | -3.4% | 42,000 |
| 2024/03/01 | 2,820 | 2,903 | 2,647 | 2,701 | -113 | -4% | 55,400 |
| 2024/02/29 | 2,840 | 2,900 | 2,786 | 2,814 | -82 | -2.8% | 29,100 |
| 2024/02/28 | 2,924 | 3,050 | 2,875 | 2,896 | +20 | +0.7% | 37,300 |
| 2024/02/27 | 2,914 | 2,950 | 2,822 | 2,876 | -79 | -2.7% | 37,900 |
| 2024/02/26 | 2,778 | 2,964 | 2,734 | 2,955 | +227 | +8.3% | 81,800 |
| 2024/02/22 | 2,817 | 2,817 | 2,703 | 2,728 | +27 | +1% | 35,000 |
| 2024/02/21 | 2,780 | 2,890 | 2,700 | 2,701 | -95 | -3.4% | 51,900 |
| 2024/02/20 | 2,950 | 2,994 | 2,789 | 2,796 | -129 | -4.4% | 74,000 |
| 2024/02/19 | 2,830 | 2,954 | 2,761 | 2,925 | +125 | +4.5% | 83,800 |
| 2024/02/16 | 2,733 | 2,822 | 2,626 | 2,800 | +68 | +2.5% | 97,500 |
| 2024/02/15 | 2,647 | 2,799 | 2,501 | 2,732 | +162 | +6.3% | 184,000 |
| 2024/02/14 | 2,420 | 2,570 | 2,358 | 2,570 | +500 | +24.2% | 166,700 |
| 2024/02/13 | 2,080 | 2,153 | 2,052 | 2,070 | -21 | -1% | 44,100 |
| 2024/02/09 | 2,158 | 2,158 | 2,082 | 2,091 | -24 | -1.1% | 14,500 |
| 2024/02/08 | 2,142 | 2,170 | 2,090 | 2,115 | -29 | -1.4% | 37,100 |
| 2024/02/07 | 2,214 | 2,214 | 2,131 | 2,144 | -96 | -4.3% | 36,000 |
| 2024/02/06 | 2,284 | 2,284 | 2,224 | 2,240 | -43 | -1.9% | 21,100 |
| 2024/02/05 | 2,299 | 2,346 | 2,245 | 2,283 | -19 | -0.8% | 17,500 |
| 2024/02/02 | 2,296 | 2,348 | 2,262 | 2,302 | +56 | +2.5% | 15,800 |
| 2024/02/01 | 2,260 | 2,341 | 2,221 | 2,246 | -52 | -2.3% | 32,500 |
| 2024/01/31 | 2,352 | 2,383 | 2,280 | 2,298 | -82 | -3.4% | 27,000 |
151～
200
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
