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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,483.3 | 1,513.3 | 1,440 | 1,460 | -13.3 | -0.9% | 164,100 |
| 2015/04/20 | 1,500 | 1,525 | 1,470 | 1,473.3 | -63.4 | -4.1% | 172,200 |
| 2015/04/17 | 1,561.7 | 1,591.7 | 1,533.3 | 1,536.7 | -6.6 | -0.4% | 294,900 |
| 2015/04/16 | 1,553.3 | 1,565 | 1,485 | 1,543.3 | +10 | +0.7% | 295,500 |
| 2015/04/15 | 1,553.3 | 1,621.7 | 1,513.3 | 1,533.3 | -36.7 | -2.3% | 529,200 |
| 2015/04/14 | 1,583.3 | 1,693.3 | 1,558.3 | 1,570 | +6.7 | +0.4% | 1,406,700 |
| 2015/04/13 | 1,533.3 | 1,563.3 | 1,478.3 | 1,563.3 | +43.3 | +2.8% | 641,100 |
| 2015/04/10 | 1,475 | 1,520 | 1,403.3 | 1,520 | +91.7 | +6.4% | 875,700 |
| 2015/04/09 | 1,353.3 | 1,441.7 | 1,343.3 | 1,428.3 | +98.3 | +7.4% | 502,800 |
| 2015/04/08 | 1,333.3 | 1,376.7 | 1,311.7 | 1,330 | -1.7 | -0.1% | 199,500 |
| 2015/04/07 | 1,380 | 1,396.7 | 1,323.3 | 1,331.7 | -46.6 | -3.4% | 191,700 |
| 2015/04/06 | 1,280 | 1,380 | 1,271.7 | 1,378.3 | +78.3 | +6% | 238,800 |
| 2015/04/03 | 1,358.3 | 1,360 | 1,296.7 | 1,300 | -76.7 | -5.6% | 411,900 |
| 2015/04/02 | 1,416.7 | 1,446.7 | 1,370 | 1,376.7 | -86.6 | -5.9% | 509,700 |
| 2015/04/01 | 1,350 | 1,490 | 1,340 | 1,463.3 | +136.6 | +10.3% | 1,665,900 |
| 2015/03/31 | 1,261.7 | 1,326.7 | 1,238.3 | 1,326.7 | +85 | +6.8% | 344,400 |
| 2015/03/30 | 1,241.7 | 1,285 | 1,236.7 | 1,241.7 | +5 | +0.4% | 198,600 |
| 2015/03/27 | 1,236.7 | 1,271.7 | 1,210 | 1,236.7 | +5 | +0.4% | 240,600 |
| 2015/03/26 | 1,266.7 | 1,286.7 | 1,230 | 1,231.7 | -40 | -3.1% | 231,900 |
| 2015/03/25 | 1,300 | 1,308.3 | 1,270 | 1,271.7 | -20 | -1.5% | 201,900 |
| 2015/03/24 | 1,323.3 | 1,323.3 | 1,280 | 1,291.7 | -45 | -3.4% | 233,400 |
| 2015/03/23 | 1,351.7 | 1,355 | 1,318.3 | 1,336.7 | +18.4 | +1.4% | 275,100 |
| 2015/03/20 | 1,256.7 | 1,350 | 1,256.7 | 1,318.3 | +58.3 | +4.6% | 666,300 |
| 2015/03/19 | 1,273.3 | 1,286.7 | 1,238.3 | 1,260 | +10 | +0.8% | 267,300 |
| 2015/03/18 | 1,288.3 | 1,306.7 | 1,245 | 1,250 | -60 | -4.6% | 257,700 |
| 2015/03/17 | 1,271.7 | 1,328.3 | 1,263.3 | 1,310 | +38.3 | +3% | 265,800 |
| 2015/03/16 | 1,320 | 1,325 | 1,260 | 1,271.7 | -48.3 | -3.7% | 244,800 |
| 2015/03/13 | 1,386.7 | 1,393.3 | 1,303.3 | 1,320 | -36.7 | -2.7% | 542,400 |
| 2015/03/12 | 1,300 | 1,371.7 | 1,285 | 1,356.7 | +88.4 | +7% | 470,400 |
| 2015/03/11 | 1,216.7 | 1,288.3 | 1,210 | 1,268.3 | +23.3 | +1.9% | 330,600 |
| 2015/03/10 | 1,283.3 | 1,295 | 1,241.7 | 1,245 | -23.3 | -1.8% | 285,300 |
| 2015/03/09 | 1,340 | 1,340 | 1,266.7 | 1,268.3 | -80 | -5.9% | 388,500 |
| 2015/03/06 | 1,375 | 1,385 | 1,343.3 | 1,348.3 | -36.7 | -2.6% | 297,900 |
| 2015/03/05 | 1,385 | 1,460 | 1,375 | 1,385 | +3.3 | +0.2% | 431,100 |
| 2015/03/04 | 1,353.3 | 1,415 | 1,340 | 1,381.7 | -8.3 | -0.6% | 392,400 |
| 2015/03/03 | 1,510 | 1,511.7 | 1,381.7 | 1,390 | -121.7 | -8.1% | 480,000 |
| 2015/03/02 | 1,530 | 1,541.7 | 1,505 | 1,511.7 | -28.3 | -1.8% | 161,400 |
| 2015/02/27 | 1,570 | 1,593.3 | 1,525 | 1,540 | +15 | +1% | 335,400 |
| 2015/02/26 | 1,518.3 | 1,550 | 1,503.3 | 1,525 | +15 | +1% | 190,500 |
| 2015/02/25 | 1,560 | 1,560 | 1,505 | 1,510 | -50 | -3.2% | 258,300 |
| 2015/02/24 | 1,583.3 | 1,596.7 | 1,556.7 | 1,560 | -28.3 | -1.8% | 168,300 |
| 2015/02/23 | 1,633.3 | 1,633.3 | 1,586.7 | 1,588.3 | -15 | -0.9% | 193,200 |
| 2015/02/20 | 1,590 | 1,640 | 1,566.7 | 1,603.3 | +1.6 | +0.1% | 486,900 |
| 2015/02/19 | 1,583.3 | 1,633.3 | 1,575 | 1,601.7 | ±0 | ±0% | 300,900 |
| 2015/02/18 | 1,656.7 | 1,666.7 | 1,585 | 1,601.7 | -31.6 | -1.9% | 303,600 |
| 2015/02/17 | 1,686.7 | 1,723.3 | 1,626.7 | 1,633.3 | +41.6 | +2.6% | 784,200 |
| 2015/02/16 | 1,616.7 | 1,640 | 1,576.7 | 1,591.7 | +21.7 | +1.4% | 294,000 |
| 2015/02/13 | 1,736.7 | 1,763.3 | 1,570 | 1,570 | -316.7 | -16.8% | 1,340,100 |
| 2015/02/12 | 1,763.3 | 1,906.7 | 1,753.3 | 1,886.7 | +136.7 | +7.8% | 644,100 |
| 2015/02/10 | 1,720 | 1,840 | 1,700 | 1,750 | +30 | +1.7% | 688,200 |
2451～
2500
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
