ユニリタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,927 | 1,944 | 1,927 | 1,942 | +2 | +0.1% | 500 |
| 2024/05/09 | 1,947 | 1,947 | 1,922 | 1,940 | -5 | -0.3% | 2,100 |
| 2024/05/08 | 1,933 | 1,945 | 1,933 | 1,945 | +12 | +0.6% | 2,000 |
| 2024/05/07 | 1,934 | 1,935 | 1,932 | 1,933 | +5 | +0.3% | 700 |
| 2024/05/02 | 1,917 | 1,938 | 1,910 | 1,928 | -6 | -0.3% | 1,500 |
| 2024/05/01 | 1,924 | 1,934 | 1,924 | 1,934 | +11 | +0.6% | 400 |
| 2024/04/30 | 1,922 | 1,929 | 1,913 | 1,923 | -18 | -0.9% | 4,300 |
| 2024/04/26 | 1,944 | 1,944 | 1,941 | 1,941 | +10 | +0.5% | 2,700 |
| 2024/04/25 | 1,921 | 1,936 | 1,910 | 1,931 | +13 | +0.7% | 1,800 |
| 2024/04/24 | 1,917 | 1,939 | 1,905 | 1,918 | +13 | +0.7% | 1,200 |
| 2024/04/23 | 1,936 | 1,943 | 1,902 | 1,905 | -37 | -1.9% | 3,400 |
| 2024/04/22 | 1,919 | 1,942 | 1,915 | 1,942 | +28 | +1.5% | 1,700 |
| 2024/04/19 | 1,902 | 1,914 | 1,902 | 1,914 | +12 | +0.6% | 1,400 |
| 2024/04/18 | 1,900 | 1,915 | 1,900 | 1,902 | -3 | -0.2% | 500 |
| 2024/04/17 | 1,912 | 1,925 | 1,900 | 1,905 | -30 | -1.6% | 2,100 |
| 2024/04/16 | 1,925 | 1,935 | 1,903 | 1,935 | +10 | +0.5% | 2,800 |
| 2024/04/15 | 1,902 | 1,933 | 1,899 | 1,925 | -7 | -0.4% | 2,200 |
| 2024/04/12 | 1,911 | 1,936 | 1,900 | 1,932 | +21 | +1.1% | 4,400 |
| 2024/04/11 | 1,914 | 1,930 | 1,911 | 1,911 | -3 | -0.2% | 1,500 |
| 2024/04/10 | 1,913 | 1,939 | 1,913 | 1,914 | -16 | -0.8% | 1,800 |
| 2024/04/09 | 1,918 | 1,934 | 1,913 | 1,930 | +9 | +0.5% | 1,700 |
| 2024/04/08 | 1,918 | 1,970 | 1,918 | 1,921 | +22 | +1.2% | 2,900 |
| 2024/04/05 | 1,905 | 1,922 | 1,897 | 1,899 | +7 | +0.4% | 3,500 |
| 2024/04/04 | 1,901 | 1,909 | 1,891 | 1,892 | -3 | -0.2% | 3,400 |
| 2024/04/03 | 1,896 | 1,914 | 1,888 | 1,895 | -8 | -0.4% | 5,800 |
| 2024/04/02 | 1,927 | 1,928 | 1,899 | 1,903 | -27 | -1.4% | 5,800 |
| 2024/04/01 | 1,930 | 1,943 | 1,930 | 1,930 | -29 | -1.5% | 7,400 |
| 2024/03/29 | 1,940 | 1,959 | 1,940 | 1,959 | +19 | +1% | 2,000 |
| 2024/03/28 | 1,951 | 1,960 | 1,940 | 1,940 | -62 | -3.1% | 5,300 |
| 2024/03/27 | 2,000 | 2,006 | 1,991 | 2,002 | +2 | +0.1% | 6,200 |
| 2024/03/26 | 2,000 | 2,000 | 1,989 | 2,000 | -8 | -0.4% | 5,400 |
| 2024/03/25 | 2,008 | 2,008 | 1,988 | 2,008 | +15 | +0.8% | 4,400 |
| 2024/03/22 | 2,001 | 2,006 | 1,959 | 1,993 | -7 | -0.4% | 23,900 |
| 2024/03/21 | 2,010 | 2,012 | 2,000 | 2,000 | -2 | -0.1% | 4,200 |
| 2024/03/19 | 2,002 | 2,004 | 2,000 | 2,002 | ±0 | ±0% | 1,700 |
| 2024/03/18 | 1,998 | 2,009 | 1,998 | 2,002 | +2 | +0.1% | 2,200 |
| 2024/03/15 | 2,005 | 2,008 | 1,995 | 2,000 | ±0 | ±0% | 1,800 |
| 2024/03/14 | 2,000 | 2,011 | 1,977 | 2,000 | -3 | -0.1% | 3,200 |
| 2024/03/13 | 1,992 | 2,012 | 1,992 | 2,003 | +12 | +0.6% | 4,200 |
| 2024/03/12 | 1,971 | 2,012 | 1,971 | 1,991 | +6 | +0.3% | 5,900 |
| 2024/03/11 | 2,000 | 2,012 | 1,977 | 1,985 | -16 | -0.8% | 4,400 |
| 2024/03/08 | 1,997 | 2,013 | 1,997 | 2,001 | +1 | +0.1% | 1,600 |
| 2024/03/07 | 2,009 | 2,017 | 1,996 | 2,000 | -8 | -0.4% | 4,300 |
| 2024/03/06 | 1,977 | 2,023 | 1,977 | 2,008 | +29 | +1.5% | 6,000 |
| 2024/03/05 | 1,967 | 2,021 | 1,960 | 1,979 | -35 | -1.7% | 21,900 |
| 2024/03/04 | 2,001 | 2,024 | 1,961 | 2,014 | +3 | +0.1% | 13,100 |
| 2024/03/01 | 1,998 | 2,049 | 1,970 | 2,011 | +16 | +0.8% | 9,800 |
| 2024/02/29 | 1,987 | 2,000 | 1,961 | 1,995 | -3 | -0.2% | 6,400 |
| 2024/02/28 | 2,017 | 2,018 | 1,986 | 1,998 | -12 | -0.6% | 5,300 |
| 2024/02/27 | 2,010 | 2,010 | 2,000 | 2,010 | +10 | +0.5% | 2,800 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ユニリタ」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 |
|---|---|---|---|---|---|---|---|---|
| ユニリタ | 194,200円 | +5.2% | -7.2% | 3.50% | 18.37倍 | 1.27倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| バンクイノベ | 396,500円 | -6.3% | +1.6% | 0.00% | 5.25倍 | 4.28倍 |
|
スマホゲームアプリを開発・運営。動画検索事業撤退しゲームに軸足。デザイナー内製化に特色 |
| 情報企画 | 380,000円 | +4.9% | +3.7% | 2.63% | 11.73倍 | 1.97倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
| アドソル | 162,500円 | +3.0% | +3.7% | 3.08% | 14.99倍 | 2.12倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
| サイバトラスト | 188,000円 | +11.4% | +16.0% | 0.93% | 17.72倍 | 2.53倍 |
|
ＳＢテクノロジー傘下、認証・セキュリティが主力、Ｌｉｎｕｘに強く、ＩｏＴ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
