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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 3,955 | 4,075 | 3,855 | 4,075 | +85 | +2.1% | 76,600 |
| 2023/04/05 | 3,910 | 4,120 | 3,900 | 3,990 | +35 | +0.9% | 75,900 |
| 2023/04/04 | 3,925 | 4,035 | 3,890 | 3,955 | +30 | +0.8% | 55,900 |
| 2023/04/03 | 3,855 | 3,965 | 3,780 | 3,925 | +70 | +1.8% | 68,000 |
| 2023/03/31 | 4,030 | 4,135 | 3,825 | 3,855 | -160 | -4% | 96,700 |
| 2023/03/30 | 3,900 | 4,070 | 3,900 | 4,015 | +145 | +3.7% | 60,500 |
| 2023/03/29 | 3,880 | 3,965 | 3,730 | 3,870 | -80 | -2% | 78,700 |
| 2023/03/28 | 4,005 | 4,075 | 3,905 | 3,950 | -55 | -1.4% | 62,700 |
| 2023/03/27 | 4,215 | 4,275 | 3,960 | 4,005 | -140 | -3.4% | 108,100 |
| 2023/03/24 | 4,225 | 4,385 | 3,970 | 4,145 | -10 | -0.2% | 186,900 |
| 2023/03/23 | 3,800 | 4,175 | 3,740 | 4,155 | +330 | +8.6% | 172,600 |
| 2023/03/22 | 3,660 | 3,880 | 3,660 | 3,825 | +220 | +6.1% | 74,200 |
| 2023/03/20 | 3,795 | 3,835 | 3,585 | 3,605 | -150 | -4% | 92,000 |
| 2023/03/17 | 3,895 | 4,015 | 3,735 | 3,755 | ±0 | ±0% | 147,200 |
| 2023/03/16 | 4,000 | 4,065 | 3,700 | 3,755 | -290 | -7.2% | 170,300 |
| 2023/03/15 | 3,820 | 4,110 | 3,730 | 4,045 | +240 | +6.3% | 176,100 |
| 2023/03/14 | 3,900 | 3,965 | 3,750 | 3,805 | -125 | -3.2% | 136,100 |
| 2023/03/13 | 3,670 | 4,000 | 3,605 | 3,930 | +120 | +3.1% | 128,300 |
| 2023/03/10 | 3,680 | 3,990 | 3,635 | 3,810 | +60 | +1.6% | 147,100 |
| 2023/03/09 | 3,705 | 3,830 | 3,585 | 3,750 | -25 | -0.7% | 95,900 |
| 2023/03/08 | 3,760 | 3,975 | 3,730 | 3,775 | -45 | -1.2% | 107,700 |
| 2023/03/07 | 3,730 | 4,050 | 3,650 | 3,820 | +145 | +3.9% | 250,700 |
| 2023/03/06 | 3,795 | 3,795 | 3,515 | 3,675 | -15 | -0.4% | 134,900 |
| 2023/03/03 | 3,625 | 3,690 | 3,470 | 3,690 | +120 | +3.4% | 117,000 |
| 2023/03/02 | 3,400 | 3,600 | 3,360 | 3,570 | +130 | +3.8% | 95,700 |
| 2023/03/01 | 3,165 | 3,545 | 3,155 | 3,440 | +240 | +7.5% | 231,000 |
| 2023/02/28 | 3,135 | 3,325 | 3,135 | 3,200 | +95 | +3.1% | 119,100 |
| 2023/02/27 | 3,150 | 3,205 | 3,010 | 3,105 | -100 | -3.1% | 56,800 |
| 2023/02/24 | 3,300 | 3,350 | 3,150 | 3,205 | -70 | -2.1% | 68,600 |
| 2023/02/22 | 3,200 | 3,275 | 3,120 | 3,275 | +75 | +2.3% | 98,600 |
| 2023/02/21 | 3,045 | 3,230 | 2,994 | 3,200 | +175 | +5.8% | 103,400 |
| 2023/02/20 | 2,955 | 3,150 | 2,896 | 3,025 | +84 | +2.9% | 143,600 |
| 2023/02/17 | 2,840 | 2,945 | 2,770 | 2,941 | +72 | +2.5% | 81,000 |
| 2023/02/16 | 2,975 | 3,055 | 2,824 | 2,869 | -86 | -2.9% | 127,000 |
| 2023/02/15 | 2,988 | 3,090 | 2,895 | 2,955 | -38 | -1.3% | 221,900 |
| 2023/02/14 | 2,589 | 2,993 | 2,560 | 2,993 | +500 | +20.1% | 462,400 |
| 2023/02/13 | 2,551 | 2,576 | 2,480 | 2,493 | -67 | -2.6% | 65,700 |
| 2023/02/10 | 2,594 | 2,594 | 2,490 | 2,560 | -39 | -1.5% | 33,300 |
| 2023/02/09 | 2,600 | 2,644 | 2,574 | 2,599 | -19 | -0.7% | 60,800 |
| 2023/02/08 | 2,544 | 2,648 | 2,496 | 2,618 | +74 | +2.9% | 63,500 |
| 2023/02/07 | 2,548 | 2,554 | 2,472 | 2,544 | +29 | +1.2% | 19,000 |
| 2023/02/06 | 2,535 | 2,585 | 2,489 | 2,515 | -70 | -2.7% | 33,500 |
| 2023/02/03 | 2,431 | 2,595 | 2,431 | 2,585 | +132 | +5.4% | 95,300 |
| 2023/02/02 | 2,430 | 2,472 | 2,387 | 2,453 | +65 | +2.7% | 47,000 |
| 2023/02/01 | 2,302 | 2,419 | 2,302 | 2,388 | +78 | +3.4% | 29,600 |
| 2023/01/31 | 2,369 | 2,369 | 2,290 | 2,310 | -59 | -2.5% | 22,600 |
| 2023/01/30 | 2,430 | 2,465 | 2,345 | 2,369 | -61 | -2.5% | 62,600 |
| 2023/01/27 | 2,390 | 2,440 | 2,333 | 2,430 | +37 | +1.5% | 52,000 |
| 2023/01/26 | 2,343 | 2,394 | 2,295 | 2,393 | +50 | +2.1% | 34,700 |
| 2023/01/25 | 2,230 | 2,372 | 2,228 | 2,343 | +95 | +4.2% | 63,700 |
401～
450
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 | 225,500円 | +32.2% | +79.1% | 0.00% | 60.66倍 | 5.14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 | 6,100円 | +4.6% | - | 0.00% | - | 4.71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 | 95,300円 | -2.8% | +7.3% | 3.88% | 10.41倍 | 2.38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 | 74,800円 | +7.0% | +9.4% | 2.14% | 11.71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
