U-NEXT HOLDINGS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 |
---|---|---|---|---|---|---|---|
2015/10/13 | 1,461 | 1,550 | 1,430 | 1,517 | +66 | +4.5% | 133,600 |
2015/10/09 | 1,438 | 1,464 | 1,415 | 1,451 | +17 | +1.2% | 77,300 |
2015/10/08 | 1,350 | 1,472 | 1,349 | 1,434 | +74 | +5.4% | 129,200 |
2015/10/07 | 1,330 | 1,378 | 1,299 | 1,360 | +35 | +2.6% | 53,800 |
2015/10/06 | 1,352 | 1,360 | 1,317 | 1,325 | +11 | +0.8% | 48,100 |
2015/10/05 | 1,314 | 1,343 | 1,290 | 1,314 | +15 | +1.2% | 53,000 |
2015/10/02 | 1,261 | 1,317 | 1,260 | 1,299 | -22 | -1.7% | 86,000 |
2015/10/01 | 1,340 | 1,351 | 1,318 | 1,321 | -14 | -1% | 30,300 |
2015/09/30 | 1,340 | 1,368 | 1,332 | 1,335 | +18 | +1.4% | 37,400 |
2015/09/29 | 1,400 | 1,408 | 1,315 | 1,317 | -102 | -7.2% | 42,400 |
2015/09/28 | 1,363 | 1,430 | 1,343 | 1,419 | +65 | +4.8% | 35,000 |
2015/09/25 | 1,350 | 1,395 | 1,314 | 1,354 | -13 | -1% | 49,400 |
2015/09/24 | 1,409 | 1,432 | 1,361 | 1,367 | -73 | -5.1% | 49,300 |
2015/09/18 | 1,386 | 1,447 | 1,364 | 1,440 | +37 | +2.6% | 34,600 |
2015/09/17 | 1,365 | 1,418 | 1,365 | 1,403 | +39 | +2.9% | 51,100 |
2015/09/16 | 1,421 | 1,440 | 1,351 | 1,364 | -53 | -3.7% | 62,600 |
2015/09/15 | 1,438 | 1,468 | 1,413 | 1,417 | -51 | -3.5% | 67,500 |
2015/09/14 | 1,480 | 1,533 | 1,410 | 1,468 | -9 | -0.6% | 157,200 |
2015/09/11 | 1,416 | 1,480 | 1,407 | 1,477 | +60 | +4.2% | 147,500 |
2015/09/10 | 1,374 | 1,430 | 1,352 | 1,417 | +19 | +1.4% | 145,000 |
2015/09/09 | 1,350 | 1,445 | 1,325 | 1,398 | +117 | +9.1% | 170,200 |
2015/09/08 | 1,361 | 1,385 | 1,280 | 1,281 | -63 | -4.7% | 130,000 |
2015/09/07 | 1,360 | 1,400 | 1,301 | 1,344 | -54 | -3.9% | 129,200 |
2015/09/04 | 1,513 | 1,537 | 1,357 | 1,398 | -137 | -8.9% | 204,800 |
2015/09/03 | 1,561 | 1,580 | 1,502 | 1,535 | +44 | +3% | 94,500 |
2015/09/02 | 1,455 | 1,561 | 1,453 | 1,491 | -41 | -2.7% | 137,300 |
2015/09/01 | 1,680 | 1,689 | 1,530 | 1,532 | -184 | -10.7% | 264,600 |
2015/08/31 | 1,615 | 1,730 | 1,614 | 1,716 | +101 | +6.3% | 222,300 |
2015/08/28 | 1,640 | 1,679 | 1,600 | 1,615 | -15 | -0.9% | 186,400 |
2015/08/27 | 1,557 | 1,645 | 1,556 | 1,630 | +33.3 | +2.1% | 367,800 |
2015/08/26 | 1,481.7 | 1,603.3 | 1,480 | 1,596.7 | +91.7 | +6.1% | 463,800 |
2015/08/25 | 1,573.3 | 1,730 | 1,413.3 | 1,505 | -115 | -7.1% | 789,000 |
2015/08/24 | 1,873.3 | 2,033.3 | 1,620 | 1,620 | -333.3 | -17.1% | 801,300 |
2015/08/21 | 1,956.7 | 2,040 | 1,933.3 | 1,953.3 | -103.4 | -5% | 176,700 |
2015/08/20 | 2,120 | 2,120 | 2,056.7 | 2,056.7 | -50 | -2.4% | 56,400 |
2015/08/19 | 2,066.7 | 2,120 | 2,003.3 | 2,106.7 | +66.7 | +3.3% | 256,800 |
2015/08/18 | 2,123.3 | 2,133.3 | 2,040 | 2,040 | -76.7 | -3.6% | 162,900 |
2015/08/17 | 2,166.7 | 2,230 | 2,076.7 | 2,116.7 | -113.3 | -5.1% | 147,000 |
2015/08/14 | 2,300 | 2,330 | 2,210 | 2,230 | -103.3 | -4.4% | 121,200 |
2015/08/13 | 2,083.3 | 2,363.3 | 2,030 | 2,333.3 | ±0 | ±0% | 454,200 |
2015/08/12 | 2,366.7 | 2,410 | 2,273.3 | 2,333.3 | -53.4 | -2.2% | 165,300 |
2015/08/11 | 2,340 | 2,423.3 | 2,303.3 | 2,386.7 | +80 | +3.5% | 391,500 |
2015/08/10 | 2,166.7 | 2,306.7 | 2,166.7 | 2,306.7 | +143.4 | +6.6% | 188,400 |
2015/08/07 | 2,193.3 | 2,226.7 | 2,116.7 | 2,163.3 | -43.4 | -2% | 183,000 |
2015/08/06 | 2,290 | 2,300 | 2,203.3 | 2,206.7 | -56.6 | -2.5% | 72,600 |
2015/08/05 | 2,160 | 2,300 | 2,160 | 2,263.3 | +96.6 | +4.5% | 152,700 |
2015/08/04 | 2,176.7 | 2,233.3 | 2,146.7 | 2,166.7 | -30 | -1.4% | 81,900 |
2015/08/03 | 2,200 | 2,246.7 | 2,176.7 | 2,196.7 | -10 | -0.5% | 42,900 |
2015/07/31 | 2,193.3 | 2,243.3 | 2,160 | 2,206.7 | -30 | -1.3% | 112,500 |
2015/07/30 | 2,240 | 2,290 | 2,223.3 | 2,236.7 | -30 | -1.3% | 91,500 |
2101~
2150
件表示中 / 2301件
類似銘柄と比較する
現在ご覧いただいている「U-NEXT」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 |
---|---|---|---|---|---|---|---|---|
U-NEXT | 452,000円 | +14.4% | +34.9% | 0.71% | 18.49倍 | 3.55倍 |
|
旧母体USENが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
ビジョナル | 793,000円 | +18.0% | +13.5% | 0.00% | 28.46倍 | 6.73倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
GMO | 267,700円 | +4.4% | +4.5% | 2.10% | 17.76倍 | 3.44倍 |
|
上場子会社9社を持つ総合ネットグループ。インフラ、金融が中核。暗号資産、広告メディアも |
スカパーJ | 91,300円 | +1.2% | -3.4% | 2.41% | 14.37倍 | 0.96倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー!」等のメディア事業が2本柱 |
東 映 | 353,000円 | -9.0% | -21.6% | 0.34% | 20.24倍 | 0.92倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊物に強み。テレ朝と株式持ち合い、同局ドラマ制作も |
市場注目の銘柄
チャート関連のコラム