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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/01/30 | 2,490 | 2,526 | 2,319 | 2,380 | -91 | -3.7% | 48,900 |
| 2024/01/29 | 2,551 | 2,551 | 2,421 | 2,471 | -45 | -1.8% | 41,800 |
| 2024/01/26 | 2,536 | 2,639 | 2,485 | 2,516 | -21 | -0.8% | 58,800 |
| 2024/01/25 | 2,450 | 2,585 | 2,412 | 2,537 | +88 | +3.6% | 67,900 |
| 2024/01/24 | 2,344 | 2,469 | 2,314 | 2,449 | +130 | +5.6% | 55,000 |
| 2024/01/23 | 2,239 | 2,365 | 2,235 | 2,319 | +81 | +3.6% | 38,700 |
| 2024/01/22 | 2,211 | 2,253 | 2,122 | 2,238 | +27 | +1.2% | 31,200 |
| 2024/01/19 | 2,236 | 2,302 | 2,211 | 2,211 | -22 | -1% | 27,600 |
| 2024/01/18 | 2,290 | 2,330 | 2,219 | 2,233 | -107 | -4.6% | 72,200 |
| 2024/01/17 | 2,278 | 2,410 | 2,222 | 2,340 | +108 | +4.8% | 127,700 |
| 2024/01/16 | 2,113 | 2,258 | 2,113 | 2,232 | +126 | +6% | 70,800 |
| 2024/01/15 | 2,036 | 2,111 | 2,005 | 2,106 | +70 | +3.4% | 34,200 |
| 2024/01/12 | 2,003 | 2,054 | 1,971 | 2,036 | +32 | +1.6% | 29,200 |
| 2024/01/11 | 2,074 | 2,074 | 1,986 | 2,004 | -4 | -0.2% | 19,500 |
| 2024/01/10 | 2,057 | 2,057 | 2,000 | 2,008 | -2 | -0.1% | 14,900 |
| 2024/01/09 | 1,937 | 2,025 | 1,937 | 2,010 | +103 | +5.4% | 32,500 |
| 2024/01/05 | 2,025 | 2,025 | 1,899 | 1,907 | -134 | -6.6% | 77,000 |
351～
400
件表示中 / 753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 | 414,500円 | +34.3% | +59.4% | 0.00% | 38.74倍 | 7.69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 |
| サクラＫＣＳ | 142,100円 | +1.6% | +3.8% | 2.39% | 14.87倍 | 0.80倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| エネチェンジ | 37,100円 | -10.7% | - | 0.00% | - | 3.50倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社にクラウド型ＤＸ支援サービス提供 |
| ファイバーＧＴ | 75,500円 | +7.5% | +2.9% | 3.58% | 11.96倍 | 2.36倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。太陽光パネルや蓄電池の設置も |
| 電 算 | 266,200円 | +31.2% | +72.7% | 3.76% | 4.88倍 | 1.16倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
市場注目の銘柄
チャート関連のコラム
