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 |
|---|---|---|---|---|---|---|---|
| 2015/07/29 | 2,353.3 | 2,416.7 | 2,256.7 | 2,266.7 | -90 | -3.8% | 191,700 |
| 2015/07/28 | 2,130 | 2,390 | 2,100 | 2,356.7 | +126.7 | +5.7% | 319,500 |
| 2015/07/27 | 2,233.3 | 2,283.3 | 2,210 | 2,230 | -70 | -3% | 132,300 |
| 2015/07/24 | 2,360 | 2,366.7 | 2,203.3 | 2,300 | -33.3 | -1.4% | 186,900 |
| 2015/07/23 | 2,210 | 2,356.7 | 2,146.7 | 2,333.3 | +83.3 | +3.7% | 342,000 |
| 2015/07/22 | 2,290 | 2,293.3 | 2,206.7 | 2,250 | -90 | -3.8% | 206,100 |
| 2015/07/21 | 2,436.7 | 2,466.7 | 2,326.7 | 2,340 | -63.3 | -2.6% | 360,000 |
| 2015/07/17 | 2,350 | 2,423.3 | 2,346.7 | 2,403.3 | +76.6 | +3.3% | 377,700 |
| 2015/07/16 | 2,303.3 | 2,373.3 | 2,276.7 | 2,326.7 | -6.6 | -0.3% | 315,000 |
| 2015/07/15 | 2,283.3 | 2,450 | 2,273.3 | 2,333.3 | +80 | +3.6% | 853,500 |
| 2015/07/14 | 2,160 | 2,426.7 | 2,116.7 | 2,253.3 | +160 | +7.6% | 1,396,800 |
| 2015/07/13 | 2,060 | 2,160 | 2,033.3 | 2,093.3 | +110 | +5.5% | 601,500 |
| 2015/07/10 | 2,050 | 2,110 | 1,950 | 1,983.3 | -6.7 | -0.3% | 282,600 |
| 2015/07/09 | 1,846.7 | 1,996.7 | 1,673.3 | 1,990 | +43.3 | +2.2% | 435,000 |
| 2015/07/08 | 2,033.3 | 2,133.3 | 1,933.3 | 1,946.7 | -120 | -5.8% | 429,900 |
| 2015/07/07 | 1,940 | 2,190 | 1,933.3 | 2,066.7 | +176.7 | +9.3% | 985,800 |
| 2015/07/06 | 1,800 | 1,943.3 | 1,800 | 1,890 | +53.3 | +2.9% | 323,400 |
| 2015/07/03 | 1,786.7 | 1,846.7 | 1,750 | 1,836.7 | +33.4 | +1.9% | 97,800 |
| 2015/07/02 | 1,836.7 | 1,863.3 | 1,800 | 1,803.3 | -13.4 | -0.7% | 99,900 |
| 2015/07/01 | 1,756.7 | 1,816.7 | 1,716.7 | 1,816.7 | +46.7 | +2.6% | 113,700 |
| 2015/06/30 | 1,766.7 | 1,823.3 | 1,756.7 | 1,770 | -20 | -1.1% | 102,300 |
| 2015/06/29 | 1,663.3 | 1,823.3 | 1,635 | 1,790 | -6.7 | -0.4% | 243,600 |
| 2015/06/26 | 1,850 | 1,850 | 1,786.7 | 1,796.7 | -66.6 | -3.6% | 182,100 |
| 2015/06/25 | 1,910 | 1,913.3 | 1,816.7 | 1,863.3 | -23.4 | -1.2% | 498,000 |
| 2015/06/24 | 1,660 | 1,886.7 | 1,660 | 1,886.7 | +235 | +14.2% | 1,163,100 |
| 2015/06/23 | 1,643.3 | 1,703.3 | 1,635 | 1,651.7 | -31.6 | -1.9% | 179,400 |
| 2015/06/22 | 1,646.7 | 1,716.7 | 1,606.7 | 1,683.3 | +16.6 | +1% | 188,100 |
| 2015/06/19 | 1,756.7 | 1,760 | 1,658.3 | 1,666.7 | -70 | -4% | 469,800 |
| 2015/06/18 | 1,640 | 1,743.3 | 1,573.3 | 1,736.7 | +70 | +4.2% | 729,900 |
| 2015/06/17 | 1,518.3 | 1,710 | 1,518.3 | 1,666.7 | +141.7 | +9.3% | 929,100 |
| 2015/06/16 | 1,490 | 1,550 | 1,455 | 1,525 | +31.7 | +2.1% | 174,000 |
| 2015/06/15 | 1,503.3 | 1,523.3 | 1,483.3 | 1,493.3 | -31.7 | -2.1% | 99,900 |
| 2015/06/12 | 1,458.3 | 1,525 | 1,441.7 | 1,525 | +66.7 | +4.6% | 202,500 |
| 2015/06/11 | 1,388.3 | 1,458.3 | 1,388.3 | 1,458.3 | +60 | +4.3% | 77,400 |
| 2015/06/10 | 1,410 | 1,418.3 | 1,378.3 | 1,398.3 | -16.7 | -1.2% | 99,000 |
| 2015/06/09 | 1,460 | 1,463.3 | 1,370 | 1,415 | -35 | -2.4% | 162,300 |
| 2015/06/08 | 1,508.3 | 1,510 | 1,443.3 | 1,450 | -21.7 | -1.5% | 119,400 |
| 2015/06/05 | 1,433.3 | 1,471.7 | 1,403.3 | 1,471.7 | +25 | +1.7% | 78,600 |
| 2015/06/04 | 1,485 | 1,485 | 1,423.3 | 1,446.7 | -45 | -3% | 152,700 |
| 2015/06/03 | 1,533.3 | 1,553.3 | 1,475 | 1,491.7 | -21.6 | -1.4% | 322,500 |
| 2015/06/02 | 1,396.7 | 1,530 | 1,393.3 | 1,513.3 | +106.6 | +7.6% | 503,100 |
| 2015/06/01 | 1,390 | 1,413.3 | 1,375 | 1,406.7 | -13.3 | -0.9% | 111,300 |
| 2015/05/29 | 1,350 | 1,436.7 | 1,335 | 1,420 | +68.3 | +5.1% | 312,600 |
| 2015/05/28 | 1,333.3 | 1,358.3 | 1,323.3 | 1,351.7 | +20 | +1.5% | 111,900 |
| 2015/05/27 | 1,341.7 | 1,341.7 | 1,310 | 1,331.7 | -10 | -0.7% | 75,000 |
| 2015/05/26 | 1,351.7 | 1,353.3 | 1,340 | 1,341.7 | -18.3 | -1.3% | 51,900 |
| 2015/05/25 | 1,373.3 | 1,388.3 | 1,350 | 1,360 | -11.7 | -0.9% | 89,700 |
| 2015/05/22 | 1,333.3 | 1,398.3 | 1,333.3 | 1,371.7 | +50 | +3.8% | 152,400 |
| 2015/05/21 | 1,336.7 | 1,341.7 | 1,318.3 | 1,321.7 | -18.3 | -1.4% | 52,500 |
| 2015/05/20 | 1,360 | 1,361.7 | 1,333.3 | 1,340 | ±0 | ±0% | 68,100 |
2151～
2200
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
