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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 3,800 | 3,840 | 3,660 | 3,660 | -190 | -4.9% | 48,900 |
| 2023/08/30 | 3,900 | 3,965 | 3,815 | 3,850 | -120 | -3% | 42,000 |
| 2023/08/29 | 3,915 | 4,060 | 3,905 | 3,970 | +15 | +0.4% | 23,600 |
| 2023/08/28 | 4,000 | 4,130 | 3,925 | 3,955 | -65 | -1.6% | 24,100 |
| 2023/08/25 | 4,000 | 4,110 | 3,965 | 4,020 | -50 | -1.2% | 22,200 |
| 2023/08/24 | 4,075 | 4,225 | 4,020 | 4,070 | -50 | -1.2% | 28,800 |
| 2023/08/23 | 4,080 | 4,215 | 4,080 | 4,120 | -30 | -0.7% | 16,700 |
| 2023/08/22 | 4,110 | 4,215 | 4,080 | 4,150 | -10 | -0.2% | 19,800 |
| 2023/08/21 | 3,990 | 4,240 | 3,985 | 4,160 | +155 | +3.9% | 44,800 |
| 2023/08/18 | 4,025 | 4,080 | 3,870 | 4,005 | -160 | -3.8% | 48,100 |
| 2023/08/17 | 4,635 | 4,635 | 4,120 | 4,165 | -595 | -12.5% | 96,800 |
| 2023/08/16 | 4,910 | 4,920 | 4,700 | 4,760 | -175 | -3.5% | 37,800 |
| 2023/08/15 | 4,930 | 5,120 | 4,550 | 4,935 | +465 | +10.4% | 75,700 |
| 2023/08/14 | 4,545 | 4,620 | 4,430 | 4,470 | -75 | -1.7% | 42,500 |
| 2023/08/10 | 4,525 | 4,645 | 4,480 | 4,545 | -50 | -1.1% | 24,600 |
| 2023/08/09 | 4,645 | 4,645 | 4,510 | 4,595 | -120 | -2.5% | 18,600 |
| 2023/08/08 | 4,545 | 4,850 | 4,505 | 4,715 | +190 | +4.2% | 50,000 |
| 2023/08/07 | 4,475 | 4,650 | 4,345 | 4,525 | -85 | -1.8% | 32,400 |
| 2023/08/04 | 4,730 | 4,805 | 4,610 | 4,610 | -130 | -2.7% | 26,900 |
| 2023/08/03 | 4,825 | 4,865 | 4,740 | 4,740 | -155 | -3.2% | 18,500 |
| 2023/08/02 | 4,980 | 5,080 | 4,840 | 4,895 | -15 | -0.3% | 23,200 |
| 2023/08/01 | 4,770 | 4,960 | 4,770 | 4,910 | +140 | +2.9% | 20,200 |
| 2023/07/31 | 4,890 | 4,920 | 4,740 | 4,770 | -45 | -0.9% | 25,400 |
| 2023/07/28 | 4,625 | 4,855 | 4,555 | 4,815 | +160 | +3.4% | 40,100 |
| 2023/07/27 | 4,760 | 4,910 | 4,655 | 4,655 | -105 | -2.2% | 22,700 |
| 2023/07/26 | 4,755 | 4,850 | 4,660 | 4,760 | -25 | -0.5% | 16,200 |
| 2023/07/25 | 4,835 | 4,965 | 4,760 | 4,785 | -75 | -1.5% | 34,900 |
| 2023/07/24 | 4,955 | 5,030 | 4,800 | 4,860 | -95 | -1.9% | 24,700 |
| 2023/07/21 | 5,150 | 5,150 | 4,940 | 4,955 | -295 | -5.6% | 46,400 |
| 2023/07/20 | 5,230 | 5,260 | 4,925 | 5,250 | +20 | +0.4% | 54,300 |
| 2023/07/19 | 5,430 | 5,450 | 5,230 | 5,230 | -130 | -2.4% | 43,700 |
| 2023/07/18 | 5,590 | 5,700 | 5,360 | 5,360 | -230 | -4.1% | 55,500 |
| 2023/07/14 | 5,600 | 5,660 | 5,290 | 5,590 | +120 | +2.2% | 57,300 |
| 2023/07/13 | 5,410 | 5,510 | 5,260 | 5,470 | +60 | +1.1% | 40,500 |
| 2023/07/12 | 5,460 | 5,500 | 5,220 | 5,410 | +50 | +0.9% | 53,900 |
| 2023/07/11 | 5,050 | 5,440 | 5,030 | 5,360 | +340 | +6.8% | 76,500 |
| 2023/07/10 | 4,800 | 5,020 | 4,765 | 5,020 | +115 | +2.3% | 25,000 |
| 2023/07/07 | 4,790 | 5,040 | 4,785 | 4,905 | +5 | +0.1% | 40,900 |
| 2023/07/06 | 5,160 | 5,330 | 4,840 | 4,900 | -300 | -5.8% | 97,700 |
| 2023/07/05 | 5,100 | 5,270 | 4,990 | 5,200 | +100 | +2% | 64,500 |
| 2023/07/04 | 4,965 | 5,290 | 4,925 | 5,100 | +195 | +4% | 130,600 |
| 2023/07/03 | 4,610 | 5,000 | 4,610 | 4,905 | +355 | +7.8% | 97,700 |
| 2023/06/30 | 4,555 | 4,645 | 4,480 | 4,550 | +35 | +0.8% | 52,000 |
| 2023/06/29 | 4,320 | 4,550 | 4,320 | 4,515 | +240 | +5.6% | 63,400 |
| 2023/06/28 | 4,070 | 4,360 | 4,070 | 4,275 | +205 | +5% | 36,700 |
| 2023/06/27 | 4,000 | 4,080 | 3,910 | 4,070 | +5 | +0.1% | 42,000 |
| 2023/06/26 | 4,120 | 4,245 | 4,065 | 4,065 | -165 | -3.9% | 32,900 |
| 2023/06/23 | 4,175 | 4,310 | 4,060 | 4,230 | +55 | +1.3% | 39,100 |
| 2023/06/22 | 4,270 | 4,310 | 4,150 | 4,175 | -60 | -1.4% | 29,900 |
| 2023/06/21 | 4,095 | 4,295 | 3,980 | 4,235 | +170 | +4.2% | 58,600 |
301～
350
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 | 227,500円 | +32.2% | +79.1% | 0.00% | 61.20倍 | 5.19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 | 95,600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 | 143,400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 | 74,600円 | +7.0% | +9.4% | 2.14% | 11.68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
