Ｕｎｉｐｏｓ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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 126 | 128 | 125 | 125 | ±0 | ±0% | 105,100 |
| 2024/10/01 | 126 | 129 | 125 | 125 | ±0 | ±0% | 115,000 |
| 2024/09/30 | 125 | 129 | 125 | 125 | -5 | -3.8% | 312,600 |
| 2024/09/27 | 135 | 136 | 130 | 130 | -5 | -3.7% | 178,900 |
| 2024/09/26 | 135 | 135 | 132 | 135 | ±0 | ±0% | 256,400 |
| 2024/09/25 | 139 | 140 | 135 | 135 | -3 | -2.2% | 188,300 |
| 2024/09/24 | 140 | 143 | 137 | 138 | -1 | -0.7% | 180,600 |
| 2024/09/20 | 143 | 143 | 137 | 139 | -2 | -1.4% | 307,400 |
| 2024/09/19 | 137 | 145 | 135 | 141 | +4 | +2.9% | 406,700 |
| 2024/09/18 | 141 | 142 | 134 | 137 | -3 | -2.1% | 421,400 |
| 2024/09/17 | 139 | 142 | 134 | 140 | +4 | +2.9% | 769,800 |
| 2024/09/13 | 148 | 150 | 136 | 136 | -16 | -10.5% | 1,956,300 |
| 2024/09/12 | 147 | 170 | 145 | 152 | +17 | +12.6% | 13,310,900 |
| 2024/09/11 | 144 | 161 | 132 | 135 | -4 | -2.9% | 5,023,000 |
| 2024/09/10 | 142 | 155 | 137 | 139 | -11 | -7.3% | 3,675,700 |
| 2024/09/09 | 161 | 167 | 142 | 150 | -28 | -15.7% | 4,064,900 |
| 2024/09/06 | 132 | 178 | 132 | 178 | +50 | +39.1% | 15,967,200 |
| 2024/09/05 | 125 | 130 | 125 | 128 | +2 | +1.6% | 37,100 |
| 2024/09/04 | 130 | 130 | 125 | 126 | -5 | -3.8% | 97,400 |
| 2024/09/03 | 131 | 131 | 129 | 131 | +1 | +0.8% | 26,000 |
| 2024/09/02 | 131 | 131 | 128 | 130 | ±0 | ±0% | 18,400 |
| 2024/08/30 | 129 | 130 | 126 | 130 | +1 | +0.8% | 24,800 |
| 2024/08/29 | 129 | 131 | 127 | 129 | -1 | -0.8% | 94,800 |
| 2024/08/28 | 127 | 162 | 127 | 130 | +3 | +2.4% | 1,862,300 |
| 2024/08/27 | 127 | 128 | 126 | 127 | -1 | -0.8% | 28,100 |
| 2024/08/26 | 129 | 129 | 125 | 128 | +1 | +0.8% | 34,800 |
| 2024/08/23 | 128 | 131 | 127 | 127 | -3 | -2.3% | 31,600 |
| 2024/08/22 | 129 | 131 | 126 | 130 | +1 | +0.8% | 44,100 |
| 2024/08/21 | 128 | 131 | 128 | 129 | -1 | -0.8% | 11,600 |
| 2024/08/20 | 127 | 130 | 126 | 130 | +4 | +3.2% | 47,800 |
| 2024/08/19 | 125 | 129 | 125 | 126 | ±0 | ±0% | 29,800 |
| 2024/08/16 | 124 | 127 | 122 | 126 | +3 | +2.4% | 60,600 |
| 2024/08/15 | 123 | 125 | 120 | 123 | -2 | -1.6% | 35,300 |
| 2024/08/14 | 128 | 129 | 123 | 125 | -2 | -1.6% | 61,300 |
| 2024/08/13 | 133 | 133 | 124 | 127 | -1 | -0.8% | 101,500 |
| 2024/08/09 | 131 | 131 | 122 | 128 | -3 | -2.3% | 142,600 |
| 2024/08/08 | 124 | 132 | 121 | 131 | -3 | -2.2% | 360,800 |
| 2024/08/07 | 105 | 147 | 99 | 134 | +34 | +34% | 2,474,700 |
| 2024/08/06 | 110 | 113 | 92 | 100 | +1 | +1% | 441,300 |
| 2024/08/05 | 126 | 129 | 96 | 99 | -45 | -31.3% | 161,300 |
| 2024/08/02 | 150 | 150 | 142 | 144 | -10 | -6.5% | 57,200 |
| 2024/08/01 | 158 | 159 | 145 | 154 | +1 | +0.7% | 218,700 |
| 2024/07/31 | 154 | 154 | 152 | 153 | -1 | -0.6% | 16,000 |
| 2024/07/30 | 151 | 155 | 151 | 154 | +3 | +2% | 17,200 |
| 2024/07/29 | 150 | 157 | 150 | 151 | +1 | +0.7% | 31,200 |
| 2024/07/26 | 149 | 152 | 148 | 150 | -1 | -0.7% | 10,200 |
| 2024/07/25 | 153 | 153 | 149 | 151 | +1 | +0.7% | 8,300 |
| 2024/07/24 | 152 | 152 | 150 | 150 | -2 | -1.3% | 3,800 |
| 2024/07/23 | 151 | 153 | 150 | 152 | +1 | +0.7% | 11,300 |
| 2024/07/22 | 153 | 153 | 151 | 151 | +1 | +0.7% | 1,700 |
151～
200
件表示中 / 1926件
類似銘柄と比較する
現在ご覧いただいている「Ｕｎｉｐｏｓ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｕｎｉｐｏｓ | 21,700円 | +12.5% | - | 0.00% | 14.11倍 | -0.83倍 |
|
従業員の相互評価サービス「ユニポス」が柱。人的資本関連のコンサルやサービスを育成中 |
| クオルテック | 123,500円 | +10.4% | +1.1% | 3.00% | 10.37倍 | 0.92倍 |
|
半導体・電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
| ＪＳＨ | 51,300円 | +23.9% | -52.4% | 0.00% | 144.10倍 | 1.42倍 |
|
障害者雇用支援の農園事業を九州中心に展開。精神疾患者対象の訪問診療・看護サービス提供 |
| テクノＣ | - | +11.6% | +182.4% | - | - | - |
|
- |
| シダー | 24,500円 | +0.4% | -40.7% | 2.45% | 10.95倍 | 1.98倍 |
|
デイサービス、有料老人ホームが２本柱の中堅。リハビリに強み。地元福岡から全国展開図る |
市場注目の銘柄
チャート関連のコラム
