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 |
|---|---|---|---|---|---|---|---|
| 2015/05/19 | 1,336.7 | 1,358.3 | 1,318.3 | 1,340 | +23.3 | +1.8% | 105,000 |
| 2015/05/18 | 1,323.3 | 1,336.7 | 1,300 | 1,316.7 | -1.6 | -0.1% | 111,900 |
| 2015/05/15 | 1,361.7 | 1,368.3 | 1,308.3 | 1,318.3 | -50 | -3.7% | 160,800 |
| 2015/05/14 | 1,411.7 | 1,426.7 | 1,340 | 1,368.3 | -45 | -3.2% | 210,600 |
| 2015/05/13 | 1,321.7 | 1,430 | 1,315 | 1,413.3 | +115 | +8.9% | 427,800 |
| 2015/05/12 | 1,316.7 | 1,323.3 | 1,290 | 1,298.3 | -28.4 | -2.1% | 136,500 |
| 2015/05/11 | 1,351.7 | 1,351.7 | 1,321.7 | 1,326.7 | -6.6 | -0.5% | 79,800 |
| 2015/05/08 | 1,316.7 | 1,360 | 1,310 | 1,333.3 | +31.6 | +2.4% | 128,700 |
| 2015/05/07 | 1,308.3 | 1,333.3 | 1,300 | 1,301.7 | -35 | -2.6% | 117,900 |
| 2015/05/01 | 1,303.3 | 1,366.7 | 1,303.3 | 1,336.7 | -31.6 | -2.3% | 262,500 |
| 2015/04/30 | 1,411.7 | 1,411.7 | 1,343.3 | 1,368.3 | -46.7 | -3.3% | 141,600 |
| 2015/04/28 | 1,436.7 | 1,445 | 1,411.7 | 1,415 | -30 | -2.1% | 88,500 |
| 2015/04/27 | 1,473.3 | 1,473.3 | 1,435 | 1,445 | -13.3 | -0.9% | 82,500 |
| 2015/04/24 | 1,453.3 | 1,480 | 1,433.3 | 1,458.3 | +8.3 | +0.6% | 103,500 |
| 2015/04/23 | 1,523.3 | 1,545 | 1,426.7 | 1,450 | -71.7 | -4.7% | 240,600 |
| 2015/04/22 | 1,461.7 | 1,521.7 | 1,461.7 | 1,521.7 | +61.7 | +4.2% | 166,800 |
| 2015/04/21 | 1,483.3 | 1,513.3 | 1,440 | 1,460 | -13.3 | -0.9% | 164,100 |
| 2015/04/20 | 1,500 | 1,525 | 1,470 | 1,473.3 | -63.4 | -4.1% | 172,200 |
| 2015/04/17 | 1,561.7 | 1,591.7 | 1,533.3 | 1,536.7 | -6.6 | -0.4% | 294,900 |
| 2015/04/16 | 1,553.3 | 1,565 | 1,485 | 1,543.3 | +10 | +0.7% | 295,500 |
| 2015/04/15 | 1,553.3 | 1,621.7 | 1,513.3 | 1,533.3 | -36.7 | -2.3% | 529,200 |
| 2015/04/14 | 1,583.3 | 1,693.3 | 1,558.3 | 1,570 | +6.7 | +0.4% | 1,406,700 |
| 2015/04/13 | 1,533.3 | 1,563.3 | 1,478.3 | 1,563.3 | +43.3 | +2.8% | 641,100 |
| 2015/04/10 | 1,475 | 1,520 | 1,403.3 | 1,520 | +91.7 | +6.4% | 875,700 |
| 2015/04/09 | 1,353.3 | 1,441.7 | 1,343.3 | 1,428.3 | +98.3 | +7.4% | 502,800 |
| 2015/04/08 | 1,333.3 | 1,376.7 | 1,311.7 | 1,330 | -1.7 | -0.1% | 199,500 |
| 2015/04/07 | 1,380 | 1,396.7 | 1,323.3 | 1,331.7 | -46.6 | -3.4% | 191,700 |
| 2015/04/06 | 1,280 | 1,380 | 1,271.7 | 1,378.3 | +78.3 | +6% | 238,800 |
| 2015/04/03 | 1,358.3 | 1,360 | 1,296.7 | 1,300 | -76.7 | -5.6% | 411,900 |
| 2015/04/02 | 1,416.7 | 1,446.7 | 1,370 | 1,376.7 | -86.6 | -5.9% | 509,700 |
| 2015/04/01 | 1,350 | 1,490 | 1,340 | 1,463.3 | +136.6 | +10.3% | 1,665,900 |
| 2015/03/31 | 1,261.7 | 1,326.7 | 1,238.3 | 1,326.7 | +85 | +6.8% | 344,400 |
| 2015/03/30 | 1,241.7 | 1,285 | 1,236.7 | 1,241.7 | +5 | +0.4% | 198,600 |
| 2015/03/27 | 1,236.7 | 1,271.7 | 1,210 | 1,236.7 | +5 | +0.4% | 240,600 |
| 2015/03/26 | 1,266.7 | 1,286.7 | 1,230 | 1,231.7 | -40 | -3.1% | 231,900 |
| 2015/03/25 | 1,300 | 1,308.3 | 1,270 | 1,271.7 | -20 | -1.5% | 201,900 |
| 2015/03/24 | 1,323.3 | 1,323.3 | 1,280 | 1,291.7 | -45 | -3.4% | 233,400 |
| 2015/03/23 | 1,351.7 | 1,355 | 1,318.3 | 1,336.7 | +18.4 | +1.4% | 275,100 |
| 2015/03/20 | 1,256.7 | 1,350 | 1,256.7 | 1,318.3 | +58.3 | +4.6% | 666,300 |
| 2015/03/19 | 1,273.3 | 1,286.7 | 1,238.3 | 1,260 | +10 | +0.8% | 267,300 |
| 2015/03/18 | 1,288.3 | 1,306.7 | 1,245 | 1,250 | -60 | -4.6% | 257,700 |
| 2015/03/17 | 1,271.7 | 1,328.3 | 1,263.3 | 1,310 | +38.3 | +3% | 265,800 |
| 2015/03/16 | 1,320 | 1,325 | 1,260 | 1,271.7 | -48.3 | -3.7% | 244,800 |
| 2015/03/13 | 1,386.7 | 1,393.3 | 1,303.3 | 1,320 | -36.7 | -2.7% | 542,400 |
| 2015/03/12 | 1,300 | 1,371.7 | 1,285 | 1,356.7 | +88.4 | +7% | 470,400 |
| 2015/03/11 | 1,216.7 | 1,288.3 | 1,210 | 1,268.3 | +23.3 | +1.9% | 330,600 |
| 2015/03/10 | 1,283.3 | 1,295 | 1,241.7 | 1,245 | -23.3 | -1.8% | 285,300 |
| 2015/03/09 | 1,340 | 1,340 | 1,266.7 | 1,268.3 | -80 | -5.9% | 388,500 |
| 2015/03/06 | 1,375 | 1,385 | 1,343.3 | 1,348.3 | -36.7 | -2.6% | 297,900 |
| 2015/03/05 | 1,385 | 1,460 | 1,375 | 1,385 | +3.3 | +0.2% | 431,100 |
2201～
2250
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
