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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,418 | 1,488 | 1,402 | 1,481 | +70 | +5% | 256,600 |
| 2015/12/01 | 1,412 | 1,441 | 1,401 | 1,411 | +29 | +2.1% | 204,300 |
| 2015/11/30 | 1,430 | 1,432 | 1,381 | 1,382 | -38 | -2.7% | 252,700 |
| 2015/11/27 | 1,350 | 1,429 | 1,345 | 1,420 | +86 | +6.4% | 426,800 |
| 2015/11/26 | 1,315 | 1,362 | 1,281 | 1,334 | +30 | +2.3% | 297,500 |
| 2015/11/25 | 1,332 | 1,355 | 1,279 | 1,304 | -43 | -3.2% | 297,300 |
| 2015/11/24 | 1,310 | 1,366 | 1,281 | 1,347 | +127 | +10.4% | 625,300 |
| 2015/11/20 | 1,151 | 1,274 | 1,114 | 1,220 | +50 | +4.3% | 518,200 |
| 2015/11/19 | 1,130 | 1,322 | 1,101 | 1,170 | +40 | +3.5% | 1,114,700 |
| 2015/11/18 | 1,097 | 1,130 | 1,087 | 1,130 | +54 | +5% | 371,500 |
| 2015/11/17 | 1,098 | 1,099 | 1,058 | 1,076 | -56 | -4.9% | 455,700 |
| 2015/11/16 | 1,210 | 1,215 | 1,102 | 1,132 | -136 | -10.7% | 214,900 |
| 2015/11/13 | 1,298 | 1,302 | 1,262 | 1,268 | -33 | -2.5% | 56,500 |
| 2015/11/12 | 1,321 | 1,322 | 1,290 | 1,301 | -21 | -1.6% | 48,400 |
| 2015/11/11 | 1,320 | 1,334 | 1,318 | 1,322 | +2 | +0.2% | 26,200 |
| 2015/11/10 | 1,300 | 1,330 | 1,292 | 1,320 | +18 | +1.4% | 29,400 |
| 2015/11/09 | 1,333 | 1,333 | 1,302 | 1,302 | -1 | -0.1% | 23,600 |
| 2015/11/06 | 1,261 | 1,308 | 1,260 | 1,303 | +28 | +2.2% | 32,600 |
| 2015/11/05 | 1,292 | 1,300 | 1,257 | 1,275 | -46 | -3.5% | 69,500 |
| 2015/11/04 | 1,349 | 1,349 | 1,310 | 1,321 | -7 | -0.5% | 42,600 |
| 2015/11/02 | 1,336 | 1,344 | 1,315 | 1,328 | -3 | -0.2% | 43,300 |
| 2015/10/30 | 1,386 | 1,392 | 1,320 | 1,331 | -58 | -4.2% | 82,200 |
| 2015/10/29 | 1,400 | 1,418 | 1,375 | 1,389 | +19 | +1.4% | 64,900 |
| 2015/10/28 | 1,350 | 1,385 | 1,345 | 1,370 | +37 | +2.8% | 37,400 |
| 2015/10/27 | 1,368 | 1,380 | 1,330 | 1,333 | -37 | -2.7% | 47,800 |
| 2015/10/26 | 1,393 | 1,404 | 1,357 | 1,370 | -21 | -1.5% | 49,400 |
| 2015/10/23 | 1,406 | 1,422 | 1,390 | 1,391 | +6 | +0.4% | 33,900 |
| 2015/10/22 | 1,426 | 1,440 | 1,378 | 1,385 | -56 | -3.9% | 62,800 |
| 2015/10/21 | 1,499 | 1,499 | 1,431 | 1,441 | -47 | -3.2% | 55,000 |
| 2015/10/20 | 1,417 | 1,488 | 1,417 | 1,488 | +78 | +5.5% | 63,500 |
| 2015/10/19 | 1,427 | 1,450 | 1,404 | 1,410 | -8 | -0.6% | 33,700 |
| 2015/10/16 | 1,427 | 1,450 | 1,414 | 1,418 | +2 | +0.1% | 30,100 |
| 2015/10/15 | 1,423 | 1,444 | 1,404 | 1,416 | -14 | -1% | 31,200 |
| 2015/10/14 | 1,492 | 1,525 | 1,412 | 1,430 | -87 | -5.7% | 90,900 |
| 2015/10/13 | 1,461 | 1,550 | 1,430 | 1,517 | +66 | +4.5% | 133,600 |
| 2015/10/09 | 1,438 | 1,464 | 1,415 | 1,451 | +17 | +1.2% | 77,300 |
| 2015/10/08 | 1,350 | 1,472 | 1,349 | 1,434 | +74 | +5.4% | 129,200 |
| 2015/10/07 | 1,330 | 1,378 | 1,299 | 1,360 | +35 | +2.6% | 53,800 |
| 2015/10/06 | 1,352 | 1,360 | 1,317 | 1,325 | +11 | +0.8% | 48,100 |
| 2015/10/05 | 1,314 | 1,343 | 1,290 | 1,314 | +15 | +1.2% | 53,000 |
| 2015/10/02 | 1,261 | 1,317 | 1,260 | 1,299 | -22 | -1.7% | 86,000 |
| 2015/10/01 | 1,340 | 1,351 | 1,318 | 1,321 | -14 | -1% | 30,300 |
| 2015/09/30 | 1,340 | 1,368 | 1,332 | 1,335 | +18 | +1.4% | 37,400 |
| 2015/09/29 | 1,400 | 1,408 | 1,315 | 1,317 | -102 | -7.2% | 42,400 |
| 2015/09/28 | 1,363 | 1,430 | 1,343 | 1,419 | +65 | +4.8% | 35,000 |
| 2015/09/25 | 1,350 | 1,395 | 1,314 | 1,354 | -13 | -1% | 49,400 |
| 2015/09/24 | 1,409 | 1,432 | 1,361 | 1,367 | -73 | -5.1% | 49,300 |
| 2015/09/18 | 1,386 | 1,447 | 1,364 | 1,440 | +37 | +2.6% | 34,600 |
| 2015/09/17 | 1,365 | 1,418 | 1,365 | 1,403 | +39 | +2.9% | 51,100 |
| 2015/09/16 | 1,421 | 1,440 | 1,351 | 1,364 | -53 | -3.7% | 62,600 |
2301～
2350
件表示中 / 2535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 | 202,100円 | +10.2% | +5.9% | 0.69% | 21.83倍 | 4.06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 |
| ＳＨＩＦＴ | 137,600円 | +17.5% | +25.5% | 0.00% | 45.84倍 | 10.11倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| ＧＭＯ | 338,400円 | +6.3% | +28.0% | 1.33% | 19.31倍 | 4.03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 |
| ビジョナル | 870,700円 | +15.5% | +6.1% | 0.00% | 25.71倍 | 5.90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 |
| スカパーＪＳＡ | 113,900円 | +3.1% | +15.4% | 3.34% | 15.37倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
