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 |
|---|---|---|---|---|---|---|---|
| 2015/02/24 | 1,583.3 | 1,596.7 | 1,556.7 | 1,560 | -28.3 | -1.8% | 168,300 |
| 2015/02/23 | 1,633.3 | 1,633.3 | 1,586.7 | 1,588.3 | -15 | -0.9% | 193,200 |
| 2015/02/20 | 1,590 | 1,640 | 1,566.7 | 1,603.3 | +1.6 | +0.1% | 486,900 |
| 2015/02/19 | 1,583.3 | 1,633.3 | 1,575 | 1,601.7 | ±0 | ±0% | 300,900 |
| 2015/02/18 | 1,656.7 | 1,666.7 | 1,585 | 1,601.7 | -31.6 | -1.9% | 303,600 |
| 2015/02/17 | 1,686.7 | 1,723.3 | 1,626.7 | 1,633.3 | +41.6 | +2.6% | 784,200 |
| 2015/02/16 | 1,616.7 | 1,640 | 1,576.7 | 1,591.7 | +21.7 | +1.4% | 294,000 |
| 2015/02/13 | 1,736.7 | 1,763.3 | 1,570 | 1,570 | -316.7 | -16.8% | 1,340,100 |
| 2015/02/12 | 1,763.3 | 1,906.7 | 1,753.3 | 1,886.7 | +136.7 | +7.8% | 644,100 |
| 2015/02/10 | 1,720 | 1,840 | 1,700 | 1,750 | +30 | +1.7% | 688,200 |
| 2015/02/09 | 1,578.3 | 1,803.3 | 1,550 | 1,720 | +115 | +7.2% | 912,600 |
| 2015/02/06 | 1,658.3 | 1,693.3 | 1,561.7 | 1,605 | -35 | -2.1% | 623,100 |
| 2015/02/05 | 1,800 | 1,816.7 | 1,610 | 1,640 | -170 | -9.4% | 643,500 |
| 2015/02/04 | 1,800 | 1,896.7 | 1,786.7 | 1,810 | +23.3 | +1.3% | 496,500 |
| 2015/02/03 | 1,913.3 | 1,916.7 | 1,786.7 | 1,786.7 | -110 | -5.8% | 255,900 |
| 2015/02/02 | 1,870 | 1,946.7 | 1,806.7 | 1,896.7 | -23.3 | -1.2% | 368,400 |
| 2015/01/30 | 2,026.7 | 2,063.3 | 1,893.3 | 1,920 | -106.7 | -5.3% | 438,900 |
| 2015/01/29 | 1,996.7 | 2,106.7 | 1,913.3 | 2,026.7 | +150 | +8% | 1,709,700 |
| 2015/01/28 | 1,870 | 1,930 | 1,833.3 | 1,876.7 | -6.6 | -0.4% | 318,000 |
| 2015/01/27 | 1,906.7 | 1,940 | 1,833.3 | 1,883.3 | -30 | -1.6% | 485,700 |
| 2015/01/26 | 1,863.3 | 1,963.3 | 1,836.7 | 1,913.3 | -16.7 | -0.9% | 559,200 |
| 2015/01/23 | 1,806.7 | 1,940 | 1,766.7 | 1,930 | +140 | +7.8% | 938,400 |
| 2015/01/22 | 1,766.7 | 1,833.3 | 1,726.7 | 1,790 | -10 | -0.6% | 696,600 |
| 2015/01/21 | 2,070 | 2,116.7 | 1,800 | 1,800 | -300 | -14.3% | 1,892,400 |
| 2015/01/20 | 1,783.3 | 2,100 | 1,760 | 2,100 | +333.3 | +18.9% | 2,696,400 |
| 2015/01/19 | 1,816.7 | 1,886.7 | 1,723.3 | 1,766.7 | -70 | -3.8% | 734,100 |
| 2015/01/16 | 1,913.3 | 1,940 | 1,723.3 | 1,836.7 | -103.3 | -5.3% | 1,177,200 |
| 2015/01/15 | 2,040 | 2,116.7 | 1,870 | 1,940 | -70 | -3.5% | 1,803,900 |
| 2015/01/14 | 2,353.3 | 2,386.7 | 1,970 | 2,010 | -363.3 | -15.3% | 1,672,500 |
| 2015/01/13 | 2,426.7 | 2,533.3 | 2,340 | 2,373.3 | -33.4 | -1.4% | 1,271,700 |
| 2015/01/09 | 2,413.3 | 2,650 | 2,320 | 2,406.7 | -3.3 | -0.1% | 4,349,400 |
| 2015/01/08 | 2,553.3 | 2,706.7 | 2,366.7 | 2,410 | -93.3 | -3.7% | 4,808,100 |
| 2015/01/07 | 2,233.3 | 2,503.3 | 2,230 | 2,503.3 | +333.3 | +15.4% | 4,063,200 |
| 2015/01/06 | 2,226.7 | 2,373.3 | 2,166.7 | 2,170 | -170 | -7.3% | 1,176,300 |
| 2015/01/05 | 2,250 | 2,460 | 2,123.3 | 2,340 | +56.7 | +2.5% | 3,501,300 |
| 2014/12/30 | 2,500 | 2,530 | 2,230 | 2,283.3 | -360 | -13.6% | 3,021,900 |
| 2014/12/29 | 2,690 | 2,810 | 2,536.7 | 2,643.3 | +96.6 | +3.8% | 3,378,000 |
| 2014/12/26 | 3,163.3 | 3,206.7 | 2,513.3 | 2,546.7 | -466.6 | -15.5% | 8,052,900 |
| 2014/12/25 | 2,613.3 | 3,013.3 | 2,536.7 | 3,013.3 | +500 | +19.9% | 4,047,600 |
| 2014/12/24 | 2,950 | 3,166.7 | 2,350 | 2,513.3 | -336.7 | -11.8% | 5,551,500 |
| 2014/12/22 | 2,733.3 | 2,850 | 2,383.3 | 2,850 | +500 | +21.3% | 5,647,200 |
| 2014/12/19 | 2,150 | 2,450 | 2,020 | 2,350 | +233.3 | +11% | 3,669,900 |
| 2014/12/18 | 1,883.3 | 2,116.7 | 1,820 | 2,116.7 | +333.4 | +18.7% | 5,404,500 |
| 2014/12/17 | 1,783.3 | 1,783.3 | 1,783.3 | 1,783.3 | +233.3 | +15.1% | 122,400 |
| 2014/12/16 | 1,316.7 | 1,550 | 1,261.7 | 1,550 | - | - | 9,340,500 |
2251～
2295
件表示中 / 2295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 | 462,500円 | +14.4% | +34.9% | 0.69% | 18.92倍 | 3.64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 |
| 東 映 | 381,000円 | -5.8% | -27.8% | 0.71% | 19.99倍 | 1.05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 |
| ＧＭＯ | 254,900円 | +4.4% | +4.5% | 1.96% | 16.92倍 | 3.28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 | 91,400円 | +1.2% | -3.4% | 2.41% | 14.38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 |
| ＳＨＩＦＴ | 1,440,000円 | +29.5% | -3.3% | 0.00% | 34.72倍 | 7.98倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
市場注目の銘柄
チャート関連のコラム
