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 |
|---|---|---|---|---|---|---|---|
| 2025/03/31 | 1,794 | 1,794 | 1,751 | 1,759 | -59 | -3.2% | 543,500 |
| 2025/03/28 | 1,805 | 1,827 | 1,801 | 1,818 | -2 | -0.1% | 316,100 |
| 2025/03/27 | 1,814 | 1,823 | 1,800 | 1,820 | +16 | +0.9% | 442,000 |
| 2025/03/26 | 1,766 | 1,815 | 1,766 | 1,804 | +49 | +2.8% | 580,700 |
| 2025/03/25 | 1,732 | 1,759 | 1,732 | 1,755 | +24 | +1.4% | 299,200 |
| 2025/03/24 | 1,751 | 1,753 | 1,728 | 1,731 | -10 | -0.6% | 201,800 |
| 2025/03/21 | 1,735 | 1,751 | 1,733 | 1,741 | ±0 | ±0% | 225,100 |
| 2025/03/19 | 1,740 | 1,760 | 1,736 | 1,741 | +10 | +0.6% | 274,300 |
| 2025/03/18 | 1,716 | 1,738 | 1,710 | 1,731 | +15 | +0.9% | 364,900 |
| 2025/03/17 | 1,703 | 1,724 | 1,702 | 1,716 | +28 | +1.7% | 280,900 |
| 2025/03/14 | 1,696 | 1,714 | 1,688 | 1,688 | -9 | -0.5% | 335,500 |
| 2025/03/13 | 1,710 | 1,726 | 1,684 | 1,697 | +12 | +0.7% | 524,800 |
| 2025/03/12 | 1,650 | 1,710 | 1,646 | 1,685 | +28 | +1.7% | 516,600 |
| 2025/03/11 | 1,651 | 1,662 | 1,630 | 1,657 | -13 | -0.8% | 451,700 |
| 2025/03/10 | 1,685 | 1,696 | 1,666 | 1,670 | -18 | -1.1% | 384,200 |
| 2025/03/07 | 1,700 | 1,724 | 1,685 | 1,688 | -35 | -2% | 505,400 |
| 2025/03/06 | 1,728 | 1,740 | 1,720 | 1,723 | +6 | +0.3% | 283,100 |
| 2025/03/05 | 1,737 | 1,744 | 1,712 | 1,717 | -20 | -1.2% | 421,000 |
| 2025/03/04 | 1,765 | 1,770 | 1,715 | 1,737 | -51 | -2.9% | 572,600 |
| 2025/03/03 | 1,785 | 1,814 | 1,771 | 1,788 | +3 | +0.2% | 383,600 |
| 2025/02/28 | 1,816 | 1,823 | 1,775 | 1,785 | -17 | -0.9% | 686,800 |
| 2025/02/27 | 1,766 | 1,822 | 1,755 | 1,802 | +22 | +1.2% | 1,509,300 |
| 2025/02/26 | 1,810 | 1,810 | 1,766 | 1,780 | -11 | -0.6% | 2,261,600 |
| 2025/02/25 | 1,804 | 1,811 | 1,777 | 1,791 | -8 | -0.4% | 1,781,700 |
| 2025/02/21 | 1,804 | 1,827 | 1,799 | 1,799 | -5 | -0.3% | 1,003,600 |
| 2025/02/20 | 1,820 | 1,832 | 1,799 | 1,804 | -32 | -1.7% | 872,000 |
| 2025/02/19 | 1,861 | 1,865 | 1,821 | 1,836 | -9 | -0.5% | 588,800 |
| 2025/02/18 | 1,830 | 1,858 | 1,812 | 1,845 | +41 | +2.3% | 686,200 |
| 2025/02/17 | 1,800 | 1,818 | 1,798 | 1,804 | -8 | -0.4% | 682,300 |
| 2025/02/14 | 1,836 | 1,842 | 1,799 | 1,812 | -14 | -0.8% | 761,900 |
| 2025/02/13 | 1,832 | 1,846 | 1,823 | 1,826 | -6 | -0.3% | 493,300 |
| 2025/02/12 | 1,820 | 1,833 | 1,809 | 1,832 | +2 | +0.1% | 438,300 |
| 2025/02/10 | 1,795 | 1,851 | 1,795 | 1,830 | +38 | +2.1% | 530,900 |
| 2025/02/07 | 1,840 | 1,851 | 1,788 | 1,792 | -43 | -2.3% | 556,100 |
| 2025/02/06 | 1,846 | 1,855 | 1,822 | 1,835 | +20 | +1.1% | 447,000 |
| 2025/02/05 | 1,819 | 1,829 | 1,791 | 1,815 | -14 | -0.8% | 524,200 |
| 2025/02/04 | 1,879 | 1,880 | 1,823 | 1,829 | -33 | -1.8% | 539,300 |
| 2025/02/03 | 1,877 | 1,879 | 1,846 | 1,862 | -8 | -0.4% | 711,200 |
| 2025/01/31 | 1,880 | 1,886 | 1,858 | 1,870 | -5 | -0.3% | 560,400 |
| 2025/01/30 | 1,819 | 1,902 | 1,819 | 1,875 | +63 | +3.5% | 1,066,700 |
| 2025/01/29 | 1,840 | 1,850 | 1,770 | 1,812 | +68 | +3.9% | 1,260,100 |
| 2025/01/28 | 1,682 | 1,757 | 1,682 | 1,744 | +65 | +3.9% | 738,400 |
| 2025/01/27 | 1,680 | 1,689 | 1,663 | 1,679 | +14 | +0.8% | 496,800 |
| 2025/01/24 | 1,666 | 1,683 | 1,661 | 1,665 | -1 | -0.1% | 588,500 |
| 2025/01/23 | 1,675 | 1,697 | 1,666 | 1,666 | -23 | -1.4% | 612,200 |
| 2025/01/22 | 1,746 | 1,749 | 1,688 | 1,689 | -65 | -3.7% | 835,300 |
| 2025/01/21 | 1,725 | 1,754 | 1,718 | 1,754 | +14 | +0.8% | 429,000 |
| 2025/01/20 | 1,760 | 1,796 | 1,739 | 1,740 | -32 | -1.8% | 643,100 |
| 2025/01/17 | 1,771 | 1,790 | 1,739 | 1,772 | +6 | +0.3% | 583,800 |
| 2025/01/16 | 1,720 | 1,794 | 1,705 | 1,766 | +90 | +5.4% | 1,558,900 |
51～
100
件表示中 / 2562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 | 214,600円 | +10.2% | +5.9% | 0.65% | 23.18倍 | 4.31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 |
| ラクス | 235,700円 | +21.5% | +46.8% | 0.28% | 36.35倍 | 19.34倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
| メルカリ | 256,500円 | +6.7% | +33.6% | 0.00% | 29.42倍 | 5.25倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
| スカパーＪＳＡ | 129,700円 | +3.1% | +15.4% | 2.93% | 17.50倍 | 1.31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 |
| ＧＭＯ | 350,500円 | +6.3% | +28.0% | 1.36% | 19.82倍 | 4.14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 |
市場注目の銘柄
チャート関連のコラム
