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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,641 | 1,672 | 1,624 | 1,629 | -42 | -2.5% | 1,007,900 |
| 2025/01/10 | 1,664 | 1,680 | 1,641 | 1,671 | -8 | -0.5% | 597,700 |
| 2025/01/09 | 1,660 | 1,692 | 1,653 | 1,679 | +18 | +1.1% | 493,600 |
| 2025/01/08 | 1,670 | 1,681 | 1,651 | 1,661 | -6 | -0.4% | 495,100 |
| 2025/01/07 | 1,705 | 1,708 | 1,667 | 1,667 | -23 | -1.4% | 597,100 |
| 2025/01/06 | 1,770 | 1,774 | 1,688 | 1,690 | -55 | -3.2% | 897,800 |
| 2024/12/30 | 1,773 | 1,775 | 1,743 | 1,745 | -13 | -0.7% | 604,300 |
| 2024/12/27 | 1,748 | 1,758 | 1,738 | 1,758 | +11 | +0.6% | 464,200 |
| 2024/12/26 | 1,750 | 1,751 | 1,733 | 1,747 | +8 | +0.5% | 367,000 |
| 2024/12/25 | 1,730 | 1,742 | 1,720 | 1,739 | +5 | +0.3% | 319,900 |
| 2024/12/24 | 1,717 | 1,734 | 1,699 | 1,734 | +18 | +1% | 518,100 |
| 2024/12/23 | 1,707 | 1,727 | 1,704 | 1,716 | +14 | +0.8% | 347,400 |
| 2024/12/20 | 1,720 | 1,733 | 1,702 | 1,702 | -13 | -0.8% | 369,500 |
| 2024/12/19 | 1,690 | 1,723 | 1,686 | 1,715 | +8 | +0.5% | 341,300 |
| 2024/12/18 | 1,709 | 1,714 | 1,694 | 1,707 | -8 | -0.5% | 248,200 |
| 2024/12/17 | 1,705 | 1,715 | 1,700 | 1,715 | +14 | +0.8% | 298,900 |
| 2024/12/16 | 1,700 | 1,710 | 1,694 | 1,701 | +8 | +0.5% | 315,300 |
| 2024/12/13 | 1,670 | 1,700 | 1,670 | 1,693 | +6 | +0.4% | 314,400 |
| 2024/12/12 | 1,695 | 1,706 | 1,686 | 1,687 | +5 | +0.3% | 463,800 |
| 2024/12/11 | 1,679 | 1,694 | 1,667 | 1,682 | +3 | +0.2% | 389,100 |
| 2024/12/10 | 1,718 | 1,718 | 1,675 | 1,679 | -42 | -2.4% | 570,600 |
| 2024/12/09 | 1,693 | 1,724 | 1,687 | 1,721 | +37 | +2.2% | 521,500 |
| 2024/12/06 | 1,681 | 1,714 | 1,677 | 1,684 | +19 | +1.1% | 479,900 |
| 2024/12/05 | 1,680 | 1,687 | 1,660 | 1,665 | -22 | -1.3% | 578,500 |
| 2024/12/04 | 1,689 | 1,704 | 1,675 | 1,687 | -8 | -0.5% | 591,500 |
| 2024/12/03 | 1,661 | 1,710 | 1,660 | 1,695 | +34 | +2% | 930,100 |
| 2024/12/02 | 1,683 | 1,695 | 1,650 | 1,661 | -3 | -0.2% | 683,500 |
| 2024/11/29 | 1,641 | 1,674 | 1,610 | 1,664 | +29 | +1.8% | 880,800 |
| 2024/11/28 | 1,602 | 1,635 | 1,590 | 1,635 | -3,235 | -66.4% | 535,600 |
| 2024/11/27 | 4,835 | 4,870 | 4,755 | 4,870 | +60 | +1.2% | 167,300 |
| 2024/11/26 | 4,800 | 4,855 | 4,760 | 4,810 | -10 | -0.2% | 197,000 |
| 2024/11/25 | 4,925 | 4,940 | 4,820 | 4,820 | -120 | -2.4% | 226,300 |
| 2024/11/22 | 4,960 | 4,990 | 4,900 | 4,940 | -20 | -0.4% | 169,100 |
| 2024/11/21 | 4,935 | 4,985 | 4,915 | 4,960 | +20 | +0.4% | 137,000 |
| 2024/11/20 | 5,000 | 5,030 | 4,910 | 4,940 | -35 | -0.7% | 195,300 |
| 2024/11/19 | 4,930 | 5,020 | 4,925 | 4,975 | +55 | +1.1% | 161,200 |
| 2024/11/18 | 4,915 | 4,980 | 4,890 | 4,920 | +5 | +0.1% | 196,300 |
| 2024/11/15 | 4,885 | 4,940 | 4,855 | 4,915 | +80 | +1.7% | 149,600 |
| 2024/11/14 | 4,855 | 4,855 | 4,785 | 4,835 | -50 | -1% | 147,100 |
| 2024/11/13 | 4,835 | 4,980 | 4,835 | 4,885 | +30 | +0.6% | 188,900 |
| 2024/11/12 | 4,880 | 4,940 | 4,825 | 4,855 | -20 | -0.4% | 115,500 |
| 2024/11/11 | 4,935 | 4,940 | 4,865 | 4,875 | -30 | -0.6% | 124,600 |
| 2024/11/08 | 4,820 | 4,945 | 4,795 | 4,905 | +115 | +2.4% | 217,200 |
| 2024/11/07 | 4,830 | 4,845 | 4,705 | 4,790 | -50 | -1% | 232,500 |
| 2024/11/06 | 4,840 | 4,905 | 4,815 | 4,840 | ±0 | ±0% | 179,400 |
| 2024/11/05 | 4,795 | 4,850 | 4,760 | 4,840 | +50 | +1% | 125,200 |
| 2024/11/01 | 4,810 | 4,885 | 4,785 | 4,790 | -120 | -2.4% | 154,700 |
| 2024/10/31 | 4,925 | 4,925 | 4,865 | 4,910 | +40 | +0.8% | 127,200 |
| 2024/10/30 | 4,920 | 4,920 | 4,810 | 4,870 | ±0 | ±0% | 237,800 |
| 2024/10/29 | 4,850 | 4,915 | 4,810 | 4,870 | +65 | +1.4% | 192,600 |
101～
150
件表示中 / 2561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 | 219,200円 | +10.2% | +5.9% | 0.64% | 23.68倍 | 4.40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 |
| メルカリ | 256,300円 | +6.7% | +33.6% | 0.00% | 29.39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 |
| ラクス | 232,200円 | +21.5% | +46.8% | 0.28% | 35.81倍 | 19.05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 |
| スカパーＪＳＡ | 130,800円 | +3.1% | +15.4% | 2.91% | 17.65倍 | 1.32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 | 357,300円 | +6.3% | +28.0% | 1.33% | 20.21倍 | 4.21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
