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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 2,666 | 2,694 | 2,464 | 2,596 | -439 | -14.5% | 113,800 |
| 2023/11/13 | 3,065 | 3,110 | 2,975 | 3,035 | -30 | -1% | 21,200 |
| 2023/11/10 | 3,070 | 3,080 | 2,975 | 3,065 | -5 | -0.2% | 17,400 |
| 2023/11/09 | 3,110 | 3,115 | 3,040 | 3,070 | -50 | -1.6% | 12,000 |
| 2023/11/08 | 3,230 | 3,280 | 3,090 | 3,120 | -110 | -3.4% | 20,000 |
| 2023/11/07 | 3,155 | 3,250 | 3,070 | 3,230 | +75 | +2.4% | 25,900 |
| 2023/11/06 | 3,040 | 3,185 | 3,020 | 3,155 | +168 | +5.6% | 27,700 |
| 2023/11/02 | 2,969 | 3,025 | 2,949 | 2,987 | +40 | +1.4% | 19,100 |
| 2023/11/01 | 3,050 | 3,050 | 2,919 | 2,947 | -83 | -2.7% | 17,200 |
| 2023/10/31 | 3,025 | 3,030 | 2,916 | 3,030 | +15 | +0.5% | 19,600 |
| 2023/10/30 | 2,937 | 3,080 | 2,934 | 3,015 | +34 | +1.1% | 35,200 |
| 2023/10/27 | 2,951 | 2,990 | 2,871 | 2,981 | +80 | +2.8% | 22,400 |
| 2023/10/26 | 3,100 | 3,100 | 2,895 | 2,901 | -259 | -8.2% | 55,400 |
| 2023/10/25 | 3,185 | 3,270 | 3,110 | 3,160 | -20 | -0.6% | 30,400 |
| 2023/10/24 | 3,020 | 3,220 | 2,973 | 3,180 | +105 | +3.4% | 38,200 |
| 2023/10/23 | 3,095 | 3,155 | 3,040 | 3,075 | -30 | -1% | 27,400 |
| 2023/10/20 | 3,080 | 3,150 | 2,977 | 3,105 | +10 | +0.3% | 31,900 |
| 2023/10/19 | 3,175 | 3,280 | 3,080 | 3,095 | -220 | -6.6% | 43,900 |
| 2023/10/18 | 3,100 | 3,315 | 3,080 | 3,315 | +215 | +6.9% | 30,000 |
| 2023/10/17 | 3,230 | 3,230 | 3,090 | 3,100 | +10 | +0.3% | 23,000 |
| 2023/10/16 | 3,100 | 3,180 | 3,070 | 3,090 | -105 | -3.3% | 27,900 |
| 2023/10/13 | 3,295 | 3,310 | 3,180 | 3,195 | -90 | -2.7% | 30,700 |
| 2023/10/12 | 3,365 | 3,405 | 3,270 | 3,285 | -80 | -2.4% | 22,000 |
| 2023/10/11 | 3,485 | 3,505 | 3,365 | 3,365 | -65 | -1.9% | 19,800 |
| 2023/10/10 | 3,440 | 3,450 | 3,320 | 3,430 | +60 | +1.8% | 22,200 |
| 2023/10/06 | 3,460 | 3,505 | 3,325 | 3,370 | -90 | -2.6% | 15,300 |
| 2023/10/05 | 3,275 | 3,465 | 3,275 | 3,460 | +185 | +5.6% | 26,000 |
| 2023/10/04 | 3,055 | 3,330 | 3,055 | 3,275 | +120 | +3.8% | 42,300 |
| 2023/10/03 | 3,220 | 3,245 | 3,120 | 3,155 | -135 | -4.1% | 44,400 |
| 2023/10/02 | 3,480 | 3,605 | 3,290 | 3,290 | -175 | -5.1% | 84,100 |
| 2023/09/29 | 3,650 | 3,720 | 3,465 | 3,465 | -320 | -8.5% | 83,700 |
| 2023/09/28 | 3,665 | 3,810 | 3,600 | 3,785 | +190 | +5.3% | 49,100 |
| 2023/09/27 | 3,500 | 3,630 | 3,450 | 3,595 | +55 | +1.6% | 27,300 |
| 2023/09/26 | 3,715 | 3,715 | 3,500 | 3,540 | -175 | -4.7% | 27,200 |
| 2023/09/25 | 3,700 | 3,785 | 3,665 | 3,715 | +85 | +2.3% | 28,400 |
| 2023/09/22 | 3,450 | 3,660 | 3,340 | 3,630 | +100 | +2.8% | 27,900 |
| 2023/09/21 | 3,610 | 3,665 | 3,480 | 3,530 | -95 | -2.6% | 29,800 |
| 2023/09/20 | 3,690 | 3,760 | 3,605 | 3,625 | -110 | -2.9% | 20,100 |
| 2023/09/19 | 3,750 | 3,790 | 3,605 | 3,735 | -85 | -2.2% | 37,000 |
| 2023/09/15 | 3,955 | 4,015 | 3,770 | 3,820 | -130 | -3.3% | 58,000 |
| 2023/09/14 | 3,945 | 4,140 | 3,900 | 3,950 | +210 | +5.6% | 95,800 |
| 2023/09/13 | 3,845 | 3,940 | 3,680 | 3,740 | -85 | -2.2% | 38,800 |
| 2023/09/12 | 3,520 | 3,840 | 3,520 | 3,825 | +335 | +9.6% | 56,800 |
| 2023/09/11 | 3,490 | 3,720 | 3,470 | 3,490 | -35 | -1% | 101,000 |
| 2023/09/08 | 3,445 | 3,555 | 3,445 | 3,525 | +65 | +1.9% | 13,600 |
| 2023/09/07 | 3,690 | 3,690 | 3,450 | 3,460 | -210 | -5.7% | 40,600 |
| 2023/09/06 | 3,740 | 3,750 | 3,670 | 3,670 | ±0 | ±0% | 28,200 |
| 2023/09/05 | 3,510 | 3,690 | 3,460 | 3,670 | +155 | +4.4% | 45,900 |
| 2023/09/04 | 3,665 | 3,665 | 3,490 | 3,515 | -80 | -2.2% | 22,300 |
| 2023/09/01 | 3,660 | 3,660 | 3,560 | 3,595 | -65 | -1.8% | 31,600 |
251～
300
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 | 227,300円 | +32.2% | +79.1% | 0.00% | 61.15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 | 6,200円 | +4.6% | - | 0.00% | - | 4.78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 | 95,500円 | -2.8% | +7.3% | 3.87% | 10.43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 | 143,400円 | +58.2% | +89.9% | 1.39% | 14.78倍 | 2.41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
