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 |
|---|---|---|---|---|---|---|---|
| 2024/10/11 | 5,420 | 5,500 | 5,060 | 5,120 | -100 | -1.9% | 866,700 |
| 2024/10/10 | 5,340 | 5,340 | 5,180 | 5,220 | -50 | -0.9% | 269,000 |
| 2024/10/09 | 5,300 | 5,370 | 5,240 | 5,270 | -30 | -0.6% | 208,900 |
| 2024/10/08 | 5,220 | 5,300 | 5,190 | 5,300 | +20 | +0.4% | 182,400 |
| 2024/10/07 | 5,270 | 5,350 | 5,240 | 5,280 | +60 | +1.1% | 170,800 |
| 2024/10/04 | 5,210 | 5,300 | 5,200 | 5,220 | -70 | -1.3% | 176,000 |
| 2024/10/03 | 5,380 | 5,390 | 5,260 | 5,290 | +30 | +0.6% | 140,800 |
| 2024/10/02 | 5,330 | 5,360 | 5,230 | 5,260 | -170 | -3.1% | 270,000 |
| 2024/10/01 | 5,430 | 5,470 | 5,380 | 5,430 | -50 | -0.9% | 127,300 |
| 2024/09/30 | 5,450 | 5,570 | 5,430 | 5,480 | -70 | -1.3% | 206,100 |
| 2024/09/27 | 5,600 | 5,620 | 5,470 | 5,550 | -20 | -0.4% | 206,200 |
| 2024/09/26 | 5,360 | 5,570 | 5,320 | 5,570 | +300 | +5.7% | 329,400 |
| 2024/09/25 | 5,620 | 5,660 | 5,260 | 5,270 | -420 | -7.4% | 398,400 |
| 2024/09/24 | 5,800 | 5,800 | 5,670 | 5,690 | -30 | -0.5% | 139,300 |
| 2024/09/20 | 5,680 | 5,750 | 5,550 | 5,720 | +180 | +3.2% | 305,400 |
| 2024/09/19 | 5,540 | 5,580 | 5,450 | 5,540 | -20 | -0.4% | 178,100 |
| 2024/09/18 | 5,630 | 5,680 | 5,490 | 5,560 | -50 | -0.9% | 149,100 |
| 2024/09/17 | 5,520 | 5,670 | 5,520 | 5,610 | +170 | +3.1% | 208,300 |
| 2024/09/13 | 5,620 | 5,620 | 5,400 | 5,440 | -190 | -3.4% | 174,000 |
| 2024/09/12 | 5,550 | 5,640 | 5,510 | 5,630 | +220 | +4.1% | 156,600 |
| 2024/09/11 | 5,580 | 5,580 | 5,350 | 5,410 | -210 | -3.7% | 183,100 |
| 2024/09/10 | 5,450 | 5,630 | 5,430 | 5,620 | +190 | +3.5% | 179,200 |
| 2024/09/09 | 5,350 | 5,470 | 5,320 | 5,430 | -90 | -1.6% | 234,900 |
| 2024/09/06 | 5,640 | 5,650 | 5,480 | 5,520 | -120 | -2.1% | 178,500 |
| 2024/09/05 | 5,570 | 5,720 | 5,550 | 5,640 | +40 | +0.7% | 171,800 |
| 2024/09/04 | 5,620 | 5,740 | 5,560 | 5,600 | -200 | -3.4% | 215,800 |
| 2024/09/03 | 5,600 | 5,800 | 5,570 | 5,800 | +250 | +4.5% | 241,800 |
| 2024/09/02 | 5,600 | 5,640 | 5,530 | 5,550 | -110 | -1.9% | 250,000 |
| 2024/08/30 | 5,740 | 5,770 | 5,600 | 5,660 | -130 | -2.2% | 307,400 |
| 2024/08/29 | 5,610 | 5,800 | 5,530 | 5,790 | +200 | +3.6% | 752,200 |
| 2024/08/28 | 5,660 | 5,720 | 5,530 | 5,590 | -50 | -0.9% | 1,139,800 |
| 2024/08/27 | 5,600 | 5,680 | 5,550 | 5,640 | +140 | +2.5% | 415,600 |
| 2024/08/26 | 5,400 | 5,530 | 5,370 | 5,500 | +100 | +1.9% | 577,900 |
| 2024/08/23 | 5,320 | 5,400 | 5,260 | 5,400 | +10 | +0.2% | 363,200 |
| 2024/08/22 | 5,350 | 5,440 | 5,340 | 5,390 | +80 | +1.5% | 440,800 |
| 2024/08/21 | 5,360 | 5,430 | 5,290 | 5,310 | -120 | -2.2% | 260,600 |
| 2024/08/20 | 5,350 | 5,450 | 5,300 | 5,430 | +170 | +3.2% | 305,600 |
| 2024/08/19 | 5,290 | 5,370 | 5,230 | 5,260 | -40 | -0.8% | 386,100 |
| 2024/08/16 | 5,130 | 5,300 | 5,040 | 5,300 | +340 | +6.9% | 441,600 |
| 2024/08/15 | 5,000 | 5,020 | 4,930 | 4,960 | +10 | +0.2% | 251,900 |
| 2024/08/14 | 4,990 | 5,000 | 4,910 | 4,950 | -20 | -0.4% | 218,800 |
| 2024/08/13 | 4,880 | 4,970 | 4,865 | 4,970 | +90 | +1.8% | 272,400 |
| 2024/08/09 | 4,880 | 4,910 | 4,820 | 4,880 | +140 | +3% | 352,900 |
| 2024/08/08 | 4,735 | 4,890 | 4,715 | 4,740 | -60 | -1.3% | 348,400 |
| 2024/08/07 | 4,575 | 4,865 | 4,525 | 4,800 | +205 | +4.5% | 345,400 |
| 2024/08/06 | 4,440 | 4,625 | 4,425 | 4,595 | +365 | +8.6% | 491,400 |
| 2024/08/05 | 4,435 | 4,510 | 4,215 | 4,230 | -485 | -10.3% | 659,900 |
| 2024/08/02 | 4,830 | 4,865 | 4,715 | 4,715 | -245 | -4.9% | 372,200 |
| 2024/08/01 | 5,120 | 5,120 | 4,930 | 4,960 | -200 | -3.9% | 293,500 |
| 2024/07/31 | 5,150 | 5,180 | 5,060 | 5,160 | +20 | +0.4% | 290,100 |
1～
50
件表示中 / 2401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 | 512,000円 | +10.2% | +5.9% | 0.82% | 18.43倍 | 3.76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 |
| マネフォワード | 624,000円 | +30.0% | - | 0.00% | - | 12.73倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
| ビジョナル | 826,000円 | +15.5% | +6.1% | 0.00% | 24.33倍 | 6.28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 |
| ＪＭＤＣ | 469,900円 | +32.8% | +31.8% | 0.30% | 49.53倍 | 4.35倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| ネットワン | 360,600円 | +7.3% | +8.6% | 2.38% | 19.87倍 | 3.73倍 |
|
通信・セキュリティなどＩＴインフラ構築強い。大手企業向け。米シスコ関連の取扱比率約５割 |
市場注目の銘柄
チャート関連のコラム
