ユニリタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,883 | 1,893 | 1,871 | 1,879 | -16 | -0.8% | 3,700 |
| 2025/05/01 | 1,894 | 1,897 | 1,883 | 1,895 | +3 | +0.2% | 2,200 |
| 2025/04/30 | 1,883 | 1,917 | 1,881 | 1,892 | +1 | +0.1% | 4,400 |
| 2025/04/28 | 1,977 | 1,977 | 1,831 | 1,891 | -86 | -4.4% | 92,600 |
| 2025/04/25 | 1,912 | 1,977 | 1,912 | 1,977 | +55 | +2.9% | 900 |
| 2025/04/24 | 1,934 | 1,997 | 1,870 | 1,922 | +4 | +0.2% | 14,900 |
| 2025/04/23 | 1,913 | 1,918 | 1,906 | 1,918 | +17 | +0.9% | 1,000 |
| 2025/04/22 | 1,932 | 1,988 | 1,892 | 1,901 | -19 | -1% | 8,200 |
| 2025/04/21 | 1,885 | 1,920 | 1,871 | 1,920 | +30 | +1.6% | 2,700 |
| 2025/04/18 | 1,890 | 1,890 | 1,882 | 1,890 | -4 | -0.2% | 500 |
| 2025/04/17 | 1,888 | 1,896 | 1,871 | 1,894 | +7 | +0.4% | 800 |
| 2025/04/16 | 1,887 | 1,887 | 1,862 | 1,887 | ±0 | ±0% | 1,800 |
| 2025/04/15 | 1,871 | 1,887 | 1,870 | 1,887 | +29 | +1.6% | 1,100 |
| 2025/04/14 | 1,857 | 1,858 | 1,857 | 1,858 | +1 | +0.1% | 300 |
| 2025/04/11 | 1,863 | 1,902 | 1,833 | 1,857 | -42 | -2.2% | 5,200 |
| 2025/04/10 | 1,890 | 1,928 | 1,869 | 1,899 | +14 | +0.7% | 1,600 |
| 2025/04/09 | 1,853 | 1,898 | 1,850 | 1,885 | +4 | +0.2% | 1,900 |
| 2025/04/08 | 1,866 | 1,896 | 1,865 | 1,881 | +16 | +0.9% | 3,400 |
| 2025/04/07 | 1,881 | 1,908 | 1,830 | 1,865 | -33 | -1.7% | 6,800 |
| 2025/04/04 | 1,940 | 1,940 | 1,898 | 1,898 | -24 | -1.2% | 5,100 |
| 2025/04/03 | 1,922 | 1,941 | 1,907 | 1,922 | -25 | -1.3% | 3,400 |
| 2025/04/02 | 1,939 | 1,949 | 1,930 | 1,947 | +6 | +0.3% | 2,400 |
| 2025/04/01 | 1,950 | 1,960 | 1,939 | 1,941 | -2 | -0.1% | 500 |
| 2025/03/31 | 1,938 | 1,945 | 1,931 | 1,943 | -2 | -0.1% | 3,900 |
| 2025/03/28 | 1,915 | 1,945 | 1,915 | 1,945 | -45 | -2.3% | 5,600 |
| 2025/03/27 | 1,991 | 1,996 | 1,990 | 1,990 | +4 | +0.2% | 2,100 |
| 2025/03/26 | 1,983 | 1,996 | 1,983 | 1,986 | -13 | -0.7% | 9,200 |
| 2025/03/25 | 1,999 | 1,999 | 1,996 | 1,999 | +1 | +0.1% | 2,200 |
| 2025/03/24 | 1,997 | 1,999 | 1,997 | 1,998 | +1 | +0.1% | 1,500 |
| 2025/03/21 | 1,997 | 1,997 | 1,994 | 1,997 | ±0 | ±0% | 2,900 |
| 2025/03/19 | 1,996 | 1,999 | 1,990 | 1,997 | -1 | -0.1% | 6,500 |
| 2025/03/18 | 1,998 | 1,999 | 1,997 | 1,998 | ±0 | ±0% | 1,800 |
| 2025/03/17 | 2,000 | 2,000 | 1,997 | 1,998 | ±0 | ±0% | 2,800 |
| 2025/03/14 | 1,999 | 1,999 | 1,994 | 1,998 | -1 | -0.1% | 1,800 |
| 2025/03/13 | 1,999 | 1,999 | 1,995 | 1,999 | ±0 | ±0% | 1,200 |
| 2025/03/12 | 1,999 | 1,999 | 1,996 | 1,999 | ±0 | ±0% | 3,600 |
| 2025/03/11 | 1,992 | 1,999 | 1,992 | 1,999 | ±0 | ±0% | 3,300 |
| 2025/03/10 | 1,998 | 1,999 | 1,993 | 1,999 | +1 | +0.1% | 1,100 |
| 2025/03/07 | 1,999 | 1,999 | 1,994 | 1,998 | ±0 | ±0% | 1,600 |
| 2025/03/06 | 2,000 | 2,000 | 1,996 | 1,998 | -2 | -0.1% | 2,500 |
| 2025/03/05 | 1,995 | 2,000 | 1,993 | 2,000 | ±0 | ±0% | 1,100 |
| 2025/03/04 | 1,995 | 2,000 | 1,993 | 2,000 | +5 | +0.3% | 2,600 |
| 2025/03/03 | 1,998 | 2,000 | 1,993 | 1,995 | -5 | -0.3% | 1,800 |
| 2025/02/28 | 1,991 | 2,000 | 1,991 | 2,000 | -1 | ±0% | 2,500 |
| 2025/02/27 | 2,000 | 2,001 | 1,995 | 2,001 | +10 | +0.5% | 1,200 |
| 2025/02/26 | 2,000 | 2,000 | 1,991 | 1,991 | -7 | -0.4% | 4,500 |
| 2025/02/25 | 1,990 | 1,998 | 1,989 | 1,998 | +5 | +0.3% | 2,600 |
| 2025/02/21 | 1,995 | 2,000 | 1,991 | 1,993 | -2 | -0.1% | 16,300 |
| 2025/02/20 | 1,992 | 1,995 | 1,992 | 1,995 | -2 | -0.1% | 1,700 |
| 2025/02/19 | 1,990 | 1,997 | 1,990 | 1,997 | +4 | +0.2% | 5,500 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ユニリタ」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 |
|---|---|---|---|---|---|---|---|---|
| ユニリタ | 187,900円 | +4.3% | +2.2% | 3.73% | 16.77倍 | 1.21倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| ドリコム | 52,700円 | +38.1% | -49.6% | 0.00% | - | 3.26倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| ハイマックス | 123,200円 | +4.1% | +5.2% | 3.65% | 11.07倍 | 1.27倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| ＨＥＲＯＺ | 97,300円 | +23.9% | +22.3% | 0.00% | 488.94倍 | 3.11倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| スターツ出版 | 381,500円 | +3.7% | +1.6% | 3.15% | 8.47倍 | 1.50倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
市場注目の銘柄
チャート関連のコラム
