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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 4,940 | 5,130 | 4,850 | 5,020 | +265 | +5.6% | 447,400 |
| 2024/03/15 | 4,735 | 4,785 | 4,665 | 4,755 | -10 | -0.2% | 106,900 |
| 2024/03/14 | 4,780 | 4,790 | 4,690 | 4,765 | -65 | -1.3% | 139,700 |
| 2024/03/13 | 4,850 | 4,900 | 4,800 | 4,830 | +40 | +0.8% | 194,900 |
| 2024/03/12 | 4,665 | 4,845 | 4,610 | 4,790 | +120 | +2.6% | 179,900 |
| 2024/03/11 | 4,715 | 4,785 | 4,600 | 4,670 | -50 | -1.1% | 181,600 |
| 2024/03/08 | 4,580 | 4,810 | 4,570 | 4,720 | +165 | +3.6% | 326,600 |
| 2024/03/07 | 4,450 | 4,575 | 4,430 | 4,555 | +150 | +3.4% | 207,600 |
| 2024/03/06 | 4,375 | 4,445 | 4,330 | 4,405 | ±0 | ±0% | 104,700 |
| 2024/03/05 | 4,450 | 4,465 | 4,390 | 4,405 | -110 | -2.4% | 154,200 |
| 2024/03/04 | 4,635 | 4,690 | 4,515 | 4,515 | -120 | -2.6% | 197,600 |
| 2024/03/01 | 4,560 | 4,675 | 4,550 | 4,635 | +90 | +2% | 244,100 |
| 2024/02/29 | 4,555 | 4,580 | 4,420 | 4,545 | -25 | -0.5% | 252,900 |
| 2024/02/28 | 4,575 | 4,610 | 4,515 | 4,570 | -35 | -0.8% | 468,400 |
| 2024/02/27 | 4,625 | 4,655 | 4,555 | 4,605 | +40 | +0.9% | 950,800 |
| 2024/02/26 | 4,550 | 4,580 | 4,490 | 4,565 | +15 | +0.3% | 419,700 |
| 2024/02/22 | 4,465 | 4,585 | 4,465 | 4,550 | +100 | +2.2% | 330,500 |
| 2024/02/21 | 4,545 | 4,565 | 4,435 | 4,450 | -45 | -1% | 321,100 |
| 2024/02/20 | 4,550 | 4,580 | 4,495 | 4,495 | ±0 | ±0% | 217,100 |
| 2024/02/19 | 4,415 | 4,515 | 4,405 | 4,495 | +80 | +1.8% | 309,900 |
| 2024/02/16 | 4,380 | 4,455 | 4,350 | 4,415 | +35 | +0.8% | 173,100 |
| 2024/02/15 | 4,445 | 4,445 | 4,325 | 4,380 | -40 | -0.9% | 187,500 |
| 2024/02/14 | 4,245 | 4,430 | 4,245 | 4,420 | +150 | +3.5% | 246,700 |
| 2024/02/13 | 4,355 | 4,355 | 4,220 | 4,270 | +30 | +0.7% | 207,400 |
| 2024/02/09 | 4,265 | 4,325 | 4,240 | 4,240 | +25 | +0.6% | 195,200 |
| 2024/02/08 | 4,225 | 4,265 | 4,175 | 4,215 | +30 | +0.7% | 180,600 |
| 2024/02/07 | 4,170 | 4,215 | 4,115 | 4,185 | -10 | -0.2% | 162,800 |
| 2024/02/06 | 4,175 | 4,245 | 4,150 | 4,195 | -120 | -2.8% | 314,600 |
| 2024/02/05 | 4,335 | 4,345 | 4,265 | 4,315 | -5 | -0.1% | 188,500 |
| 2024/02/02 | 4,275 | 4,360 | 4,275 | 4,320 | +5 | +0.1% | 209,100 |
| 2024/02/01 | 4,300 | 4,330 | 4,275 | 4,315 | +10 | +0.2% | 140,600 |
| 2024/01/31 | 4,325 | 4,375 | 4,265 | 4,305 | +30 | +0.7% | 179,900 |
| 2024/01/30 | 4,240 | 4,310 | 4,235 | 4,275 | +35 | +0.8% | 173,100 |
| 2024/01/29 | 4,320 | 4,340 | 4,240 | 4,240 | -55 | -1.3% | 147,300 |
| 2024/01/26 | 4,365 | 4,405 | 4,290 | 4,295 | -105 | -2.4% | 155,600 |
| 2024/01/25 | 4,340 | 4,445 | 4,320 | 4,400 | +30 | +0.7% | 132,800 |
| 2024/01/24 | 4,430 | 4,475 | 4,325 | 4,370 | -55 | -1.2% | 172,600 |
| 2024/01/23 | 4,410 | 4,435 | 4,375 | 4,425 | -10 | -0.2% | 173,400 |
| 2024/01/22 | 4,360 | 4,445 | 4,305 | 4,435 | +130 | +3% | 166,200 |
| 2024/01/19 | 4,365 | 4,385 | 4,290 | 4,305 | ±0 | ±0% | 212,200 |
| 2024/01/18 | 4,305 | 4,370 | 4,290 | 4,305 | +5 | +0.1% | 219,100 |
| 2024/01/17 | 4,410 | 4,460 | 4,300 | 4,300 | -150 | -3.4% | 300,700 |
| 2024/01/16 | 4,560 | 4,615 | 4,400 | 4,450 | -115 | -2.5% | 454,400 |
| 2024/01/15 | 4,355 | 4,565 | 4,350 | 4,565 | +235 | +5.4% | 657,700 |
| 2024/01/12 | 4,210 | 4,385 | 4,185 | 4,330 | +400 | +10.2% | 1,014,300 |
| 2024/01/11 | 4,015 | 4,045 | 3,930 | 3,930 | -75 | -1.9% | 295,500 |
| 2024/01/10 | 3,980 | 4,050 | 3,970 | 4,005 | +5 | +0.1% | 121,700 |
| 2024/01/09 | 4,000 | 4,045 | 3,980 | 4,000 | +5 | +0.1% | 115,500 |
| 2024/01/05 | 4,040 | 4,055 | 3,990 | 3,995 | -15 | -0.4% | 124,500 |
| 2024/01/04 | 3,985 | 4,040 | 3,940 | 4,010 | -15 | -0.4% | 196,800 |
351～
400
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
