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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 4,775 | 4,780 | 4,635 | 4,680 | -60 | -1.3% | 227,400 |
| 2024/10/24 | 4,725 | 4,760 | 4,680 | 4,740 | -60 | -1.3% | 288,200 |
| 2024/10/23 | 4,900 | 4,905 | 4,800 | 4,800 | -110 | -2.2% | 288,500 |
| 2024/10/22 | 4,975 | 5,020 | 4,880 | 4,910 | -35 | -0.7% | 245,300 |
| 2024/10/21 | 4,960 | 4,985 | 4,940 | 4,945 | -10 | -0.2% | 158,400 |
| 2024/10/18 | 4,985 | 5,060 | 4,945 | 4,955 | +25 | +0.5% | 206,600 |
| 2024/10/17 | 5,010 | 5,030 | 4,915 | 4,930 | -80 | -1.6% | 232,300 |
| 2024/10/16 | 5,010 | 5,090 | 4,945 | 5,010 | -40 | -0.8% | 349,500 |
| 2024/10/15 | 5,120 | 5,180 | 5,030 | 5,050 | -70 | -1.4% | 344,900 |
| 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 |
201～
250
件表示中 / 2610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 | 216,500円 | +10.2% | +5.9% | 0.65% | 23.39倍 | 4.34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 | 156,500円 | +17.5% | +34.8% | 0.00% | 52.15倍 | 11.51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 |
| 東 映 | 532,000円 | -4.3% | -16.2% | 0.23% | 22.93倍 | 1.26倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
| メルカリ | 225,300円 | +6.4% | +3.0% | 0.00% | 18.55倍 | 3.74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 |
| マネフォワード | 641,100円 | +22.6% | - | 0.00% | - | 9.81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 |
市場注目の銘柄
チャート関連のコラム
