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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 4,720 | 4,745 | 4,650 | 4,655 | ±0 | ±0% | 194,900 |
| 2024/07/03 | 4,555 | 4,670 | 4,555 | 4,655 | +105 | +2.3% | 251,600 |
| 2024/07/02 | 4,440 | 4,635 | 4,440 | 4,550 | +110 | +2.5% | 228,300 |
| 2024/07/01 | 4,430 | 4,505 | 4,410 | 4,440 | -60 | -1.3% | 236,200 |
| 2024/06/28 | 4,490 | 4,530 | 4,475 | 4,500 | +10 | +0.2% | 168,100 |
| 2024/06/27 | 4,415 | 4,585 | 4,410 | 4,490 | +60 | +1.4% | 259,100 |
| 2024/06/26 | 4,450 | 4,510 | 4,410 | 4,430 | -45 | -1% | 271,500 |
| 2024/06/25 | 4,375 | 4,495 | 4,375 | 4,475 | +75 | +1.7% | 315,700 |
| 2024/06/24 | 4,550 | 4,625 | 4,250 | 4,400 | -280 | -6% | 777,400 |
| 2024/06/21 | 4,690 | 4,730 | 4,675 | 4,680 | -25 | -0.5% | 116,500 |
| 2024/06/20 | 4,725 | 4,765 | 4,685 | 4,705 | -40 | -0.8% | 95,900 |
| 2024/06/19 | 4,735 | 4,800 | 4,725 | 4,745 | -15 | -0.3% | 121,000 |
| 2024/06/18 | 4,710 | 4,805 | 4,710 | 4,760 | +60 | +1.3% | 124,600 |
| 2024/06/17 | 4,820 | 4,825 | 4,645 | 4,700 | -55 | -1.2% | 222,800 |
| 2024/06/14 | 4,680 | 4,760 | 4,680 | 4,755 | +65 | +1.4% | 126,000 |
| 2024/06/13 | 4,745 | 4,765 | 4,685 | 4,690 | -45 | -1% | 77,700 |
| 2024/06/12 | 4,750 | 4,780 | 4,670 | 4,735 | -40 | -0.8% | 164,300 |
| 2024/06/11 | 4,790 | 4,805 | 4,735 | 4,775 | ±0 | ±0% | 109,200 |
| 2024/06/10 | 4,730 | 4,830 | 4,730 | 4,775 | +25 | +0.5% | 118,500 |
| 2024/06/07 | 4,700 | 4,795 | 4,675 | 4,750 | +85 | +1.8% | 155,700 |
| 2024/06/06 | 4,750 | 4,800 | 4,665 | 4,665 | -40 | -0.9% | 161,500 |
| 2024/06/05 | 4,790 | 4,815 | 4,680 | 4,705 | -120 | -2.5% | 150,800 |
| 2024/06/04 | 4,635 | 4,830 | 4,635 | 4,825 | +190 | +4.1% | 272,900 |
| 2024/06/03 | 4,650 | 4,720 | 4,610 | 4,635 | -5 | -0.1% | 137,000 |
| 2024/05/31 | 4,500 | 4,640 | 4,500 | 4,640 | +185 | +4.2% | 246,800 |
| 2024/05/30 | 4,305 | 4,500 | 4,300 | 4,455 | +110 | +2.5% | 213,500 |
| 2024/05/29 | 4,435 | 4,440 | 4,335 | 4,345 | -105 | -2.4% | 194,600 |
| 2024/05/28 | 4,460 | 4,525 | 4,440 | 4,450 | -10 | -0.2% | 124,300 |
| 2024/05/27 | 4,480 | 4,530 | 4,425 | 4,460 | +20 | +0.5% | 139,500 |
| 2024/05/24 | 4,395 | 4,485 | 4,380 | 4,440 | -20 | -0.4% | 136,200 |
| 2024/05/23 | 4,470 | 4,490 | 4,415 | 4,460 | -35 | -0.8% | 114,500 |
| 2024/05/22 | 4,525 | 4,560 | 4,480 | 4,495 | +15 | +0.3% | 105,000 |
| 2024/05/21 | 4,520 | 4,545 | 4,475 | 4,480 | -40 | -0.9% | 117,300 |
| 2024/05/20 | 4,505 | 4,585 | 4,500 | 4,520 | +15 | +0.3% | 133,800 |
| 2024/05/17 | 4,500 | 4,570 | 4,460 | 4,505 | -40 | -0.9% | 175,200 |
| 2024/05/16 | 4,560 | 4,605 | 4,500 | 4,545 | -15 | -0.3% | 176,200 |
| 2024/05/15 | 4,710 | 4,710 | 4,535 | 4,560 | -130 | -2.8% | 270,900 |
| 2024/05/14 | 4,700 | 4,735 | 4,625 | 4,690 | +5 | +0.1% | 153,100 |
| 2024/05/13 | 4,625 | 4,695 | 4,565 | 4,685 | +60 | +1.3% | 158,200 |
| 2024/05/10 | 4,575 | 4,645 | 4,550 | 4,625 | +70 | +1.5% | 172,200 |
| 2024/05/09 | 4,590 | 4,615 | 4,525 | 4,555 | -5 | -0.1% | 158,900 |
| 2024/05/08 | 4,530 | 4,610 | 4,500 | 4,560 | +35 | +0.8% | 250,600 |
| 2024/05/07 | 4,550 | 4,570 | 4,465 | 4,525 | +65 | +1.5% | 241,300 |
| 2024/05/02 | 4,345 | 4,480 | 4,340 | 4,460 | +120 | +2.8% | 234,300 |
| 2024/05/01 | 4,395 | 4,405 | 4,260 | 4,340 | -85 | -1.9% | 245,500 |
| 2024/04/30 | 4,395 | 4,435 | 4,340 | 4,425 | +130 | +3% | 345,300 |
| 2024/04/26 | 4,090 | 4,335 | 4,070 | 4,295 | +155 | +3.7% | 419,700 |
| 2024/04/25 | 4,210 | 4,250 | 4,140 | 4,140 | -125 | -2.9% | 240,300 |
| 2024/04/24 | 4,285 | 4,355 | 4,245 | 4,265 | +50 | +1.2% | 202,600 |
| 2024/04/23 | 4,310 | 4,335 | 4,175 | 4,215 | -80 | -1.9% | 250,000 |
201～
250
件表示中 / 2534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 | 202,200円 | +10.2% | +5.9% | 0.69% | 21.84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 |
| メルカリ | 227,200円 | +6.7% | +33.6% | 0.00% | 26.05倍 | 4.65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 |
| 電通総研 | 571,000円 | +11.4% | +9.0% | 2.03% | 23.23倍 | 4.08倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
| ＧＭＯ | 338,900円 | +6.3% | +28.0% | 1.33% | 19.34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 |
| ＳＨＩＦＴ | 137,300円 | +17.5% | +25.5% | 0.00% | 45.74倍 | 10.09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 |
市場注目の銘柄
チャート関連のコラム
