ユニバーサル園芸社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 3,220 | 3,220 | 3,160 | 3,200 | +50 | +1.6% | 2,300 |
| 2024/02/27 | 3,150 | 3,225 | 3,150 | 3,150 | +40 | +1.3% | 6,500 |
| 2024/02/26 | 3,110 | 3,150 | 3,060 | 3,110 | +60 | +2% | 11,500 |
| 2024/02/22 | 3,140 | 3,140 | 3,010 | 3,050 | -30 | -1% | 4,200 |
| 2024/02/21 | 3,075 | 3,135 | 3,040 | 3,080 | +5 | +0.2% | 4,200 |
| 2024/02/20 | 3,150 | 3,255 | 3,065 | 3,075 | -30 | -1% | 12,300 |
| 2024/02/19 | 3,075 | 3,120 | 3,045 | 3,105 | +90 | +3% | 7,900 |
| 2024/02/16 | 2,911 | 3,040 | 2,905 | 3,015 | +108 | +3.7% | 11,300 |
| 2024/02/15 | 2,835 | 3,045 | 2,776 | 2,907 | -568 | -16.3% | 73,100 |
| 2024/02/14 | 3,665 | 3,665 | 3,310 | 3,475 | -190 | -5.2% | 18,600 |
| 2024/02/13 | 3,635 | 3,675 | 3,545 | 3,665 | +10 | +0.3% | 5,100 |
| 2024/02/09 | 3,625 | 3,655 | 3,620 | 3,655 | +25 | +0.7% | 1,000 |
| 2024/02/08 | 3,625 | 3,685 | 3,560 | 3,630 | +75 | +2.1% | 5,400 |
| 2024/02/07 | 3,605 | 3,615 | 3,545 | 3,555 | -75 | -2.1% | 10,600 |
| 2024/02/06 | 3,650 | 3,650 | 3,625 | 3,630 | ±0 | ±0% | 400 |
| 2024/02/05 | 3,630 | 3,635 | 3,610 | 3,630 | ±0 | ±0% | 1,600 |
| 2024/02/02 | 3,620 | 3,660 | 3,620 | 3,630 | +5 | +0.1% | 1,500 |
| 2024/02/01 | 3,625 | 3,685 | 3,625 | 3,625 | ±0 | ±0% | 1,400 |
| 2024/01/31 | 3,645 | 3,695 | 3,620 | 3,625 | -20 | -0.5% | 5,000 |
| 2024/01/30 | 3,700 | 3,700 | 3,580 | 3,645 | +15 | +0.4% | 11,500 |
| 2024/01/29 | 3,460 | 3,650 | 3,455 | 3,630 | +215 | +6.3% | 12,100 |
| 2024/01/26 | 3,435 | 3,445 | 3,415 | 3,415 | ±0 | ±0% | 1,400 |
| 2024/01/25 | 3,455 | 3,455 | 3,405 | 3,415 | -45 | -1.3% | 5,300 |
| 2024/01/24 | 3,460 | 3,460 | 3,450 | 3,460 | ±0 | ±0% | 1,700 |
| 2024/01/23 | 3,445 | 3,460 | 3,445 | 3,460 | +20 | +0.6% | 1,400 |
| 2024/01/22 | 3,455 | 3,460 | 3,440 | 3,440 | +5 | +0.1% | 1,100 |
| 2024/01/19 | 3,425 | 3,490 | 3,425 | 3,435 | +15 | +0.4% | 2,700 |
| 2024/01/18 | 3,495 | 3,495 | 3,410 | 3,420 | -25 | -0.7% | 2,900 |
| 2024/01/17 | 3,485 | 3,490 | 3,445 | 3,445 | -40 | -1.1% | 2,500 |
| 2024/01/16 | 3,485 | 3,520 | 3,445 | 3,485 | ±0 | ±0% | 4,900 |
| 2024/01/15 | 3,565 | 3,565 | 3,445 | 3,485 | -80 | -2.2% | 8,400 |
| 2024/01/12 | 3,545 | 3,565 | 3,525 | 3,565 | +20 | +0.6% | 2,800 |
| 2024/01/11 | 3,490 | 3,555 | 3,490 | 3,545 | +35 | +1% | 3,300 |
| 2024/01/10 | 3,450 | 3,595 | 3,445 | 3,510 | +55 | +1.6% | 6,700 |
| 2024/01/09 | 3,415 | 3,585 | 3,410 | 3,455 | +40 | +1.2% | 11,200 |
| 2024/01/05 | 3,480 | 3,480 | 3,340 | 3,415 | -65 | -1.9% | 10,600 |
| 2024/01/04 | 3,515 | 3,515 | 3,460 | 3,480 | -35 | -1% | 4,800 |
| 2023/12/29 | 3,555 | 3,555 | 3,505 | 3,515 | -40 | -1.1% | 3,300 |
| 2023/12/28 | 3,525 | 3,620 | 3,400 | 3,555 | -70 | -1.9% | 11,000 |
| 2023/12/27 | 3,710 | 3,710 | 3,590 | 3,625 | -85 | -2.3% | 6,200 |
| 2023/12/26 | 3,770 | 3,770 | 3,645 | 3,710 | -30 | -0.8% | 4,200 |
| 2023/12/25 | 3,750 | 3,750 | 3,665 | 3,740 | +40 | +1.1% | 3,600 |
| 2023/12/22 | 3,690 | 3,700 | 3,640 | 3,700 | +45 | +1.2% | 2,200 |
| 2023/12/21 | 3,750 | 3,750 | 3,650 | 3,655 | -55 | -1.5% | 14,000 |
| 2023/12/20 | 3,635 | 3,750 | 3,605 | 3,710 | +90 | +2.5% | 28,900 |
| 2023/12/19 | 3,600 | 3,620 | 3,545 | 3,620 | +20 | +0.6% | 2,400 |
| 2023/12/18 | 3,515 | 3,600 | 3,515 | 3,600 | +65 | +1.8% | 2,700 |
| 2023/12/15 | 3,510 | 3,555 | 3,510 | 3,535 | +25 | +0.7% | 1,000 |
| 2023/12/14 | 3,595 | 3,595 | 3,505 | 3,510 | -85 | -2.4% | 3,600 |
| 2023/12/13 | 3,575 | 3,605 | 3,575 | 3,595 | +55 | +1.6% | 900 |
51～
100
件表示中 / 2945件
類似銘柄と比較する
現在ご覧いただいている「ユニバ園芸」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 |
|---|---|---|---|---|---|---|---|---|
| ユニバ園芸 | 343,000円 | +25.5% | +5.7% | 0.70% | 10.66倍 | 1.47倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| アドウェイズ | 41,800円 | +5.0% | -23.8% | 0.85% | 28.17倍 | 1.15倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| ベルトラ | 47,300円 | +75.1% | - | 0.00% | 65.51倍 | 13.04倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。５０００社と契約し提供。国内ツアーも |
| ＫｅｙＨ | 90,400円 | +16.3% | +26.2% | 1.11% | 7.73倍 | 0.85倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| フロンティアＭ | 144,000円 | +29.7% | +26.8% | 3.54% | 16.91倍 | 4.57倍 |
|
経営コンサルやＭ＆Ａ助言、再生支援を展開。投資事業を育成。持分に仏Ｍ＆Ａ助言会社 |
市場注目の銘柄
チャート関連のコラム
