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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,789 | 1,789 | 1,776 | 1,786 | -4 | -0.2% | 700 |
| 2022/11/17 | 1,767 | 1,795 | 1,767 | 1,790 | -3 | -0.2% | 1,000 |
| 2022/11/16 | 1,766 | 1,795 | 1,766 | 1,793 | -4 | -0.2% | 1,500 |
| 2022/11/15 | 1,788 | 1,797 | 1,766 | 1,797 | +9 | +0.5% | 2,200 |
| 2022/11/14 | 1,775 | 1,789 | 1,775 | 1,788 | +8 | +0.4% | 2,200 |
| 2022/11/11 | 1,775 | 1,782 | 1,775 | 1,780 | - | - | 700 |
| 2022/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/09 | 1,760 | 1,770 | 1,760 | 1,760 | -12 | -0.7% | 1,200 |
| 2022/11/08 | 1,765 | 1,775 | 1,755 | 1,772 | +7 | +0.4% | 2,100 |
| 2022/11/07 | 1,765 | 1,765 | 1,765 | 1,765 | -6 | -0.3% | 500 |
| 2022/11/04 | 1,768 | 1,775 | 1,765 | 1,771 | +3 | +0.2% | 1,100 |
| 2022/11/02 | 1,768 | 1,768 | 1,768 | 1,768 | -17 | -1% | 200 |
| 2022/11/01 | 1,785 | 1,785 | 1,780 | 1,785 | ±0 | ±0% | 800 |
| 2022/10/31 | 1,793 | 1,793 | 1,771 | 1,785 | -8 | -0.4% | 700 |
| 2022/10/28 | 1,793 | 1,793 | 1,793 | 1,793 | -3 | -0.2% | 200 |
| 2022/10/27 | 1,775 | 1,796 | 1,774 | 1,796 | +6 | +0.3% | 2,100 |
| 2022/10/26 | 1,796 | 1,796 | 1,780 | 1,790 | -6 | -0.3% | 3,400 |
| 2022/10/25 | 1,774 | 1,796 | 1,770 | 1,796 | +23 | +1.3% | 2,100 |
| 2022/10/24 | 1,775 | 1,775 | 1,773 | 1,773 | +2 | +0.1% | 1,000 |
| 2022/10/21 | 1,771 | 1,772 | 1,769 | 1,771 | +1 | +0.1% | 1,200 |
| 2022/10/20 | 1,770 | 1,770 | 1,768 | 1,770 | - | - | 2,800 |
| 2022/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/18 | 1,754 | 1,754 | 1,754 | 1,754 | -5 | -0.3% | 100 |
| 2022/10/17 | 1,764 | 1,764 | 1,754 | 1,759 | -5 | -0.3% | 1,500 |
| 2022/10/14 | 1,766 | 1,766 | 1,741 | 1,764 | +21 | +1.2% | 2,000 |
| 2022/10/13 | 1,755 | 1,765 | 1,743 | 1,743 | -12 | -0.7% | 1,100 |
| 2022/10/12 | 1,747 | 1,759 | 1,744 | 1,755 | -5 | -0.3% | 1,400 |
| 2022/10/11 | 1,762 | 1,763 | 1,747 | 1,760 | +3 | +0.2% | 1,200 |
| 2022/10/07 | 1,737 | 1,763 | 1,737 | 1,757 | +20 | +1.2% | 2,700 |
| 2022/10/06 | 1,736 | 1,750 | 1,730 | 1,737 | -13 | -0.7% | 2,100 |
| 2022/10/05 | 1,740 | 1,750 | 1,740 | 1,750 | +10 | +0.6% | 1,000 |
| 2022/10/04 | 1,743 | 1,744 | 1,731 | 1,740 | -3 | -0.2% | 800 |
| 2022/10/03 | 1,743 | 1,743 | 1,731 | 1,743 | -1 | -0.1% | 1,000 |
| 2022/09/30 | 1,745 | 1,745 | 1,744 | 1,744 | -14 | -0.8% | 200 |
| 2022/09/29 | 1,738 | 1,778 | 1,738 | 1,758 | -16 | -0.9% | 2,100 |
| 2022/09/28 | 1,775 | 1,779 | 1,769 | 1,774 | +2 | +0.1% | 3,100 |
| 2022/09/27 | 1,770 | 1,780 | 1,770 | 1,772 | -5 | -0.3% | 800 |
| 2022/09/26 | 1,784 | 1,784 | 1,771 | 1,777 | +5 | +0.3% | 4,300 |
| 2022/09/22 | 1,766 | 1,772 | 1,765 | 1,772 | +3 | +0.2% | 1,100 |
| 2022/09/21 | 1,770 | 1,770 | 1,766 | 1,769 | -7 | -0.4% | 900 |
| 2022/09/20 | 1,773 | 1,776 | 1,771 | 1,776 | +6 | +0.3% | 400 |
| 2022/09/16 | 1,766 | 1,770 | 1,766 | 1,770 | -1 | -0.1% | 800 |
| 2022/09/15 | 1,764 | 1,771 | 1,764 | 1,771 | +1 | +0.1% | 400 |
| 2022/09/14 | 1,762 | 1,770 | 1,761 | 1,770 | +4 | +0.2% | 1,600 |
| 2022/09/13 | 1,766 | 1,766 | 1,766 | 1,766 | ±0 | ±0% | 200 |
| 2022/09/12 | 1,761 | 1,769 | 1,761 | 1,766 | -2 | -0.1% | 800 |
| 2022/09/09 | 1,768 | 1,768 | 1,768 | 1,768 | -11 | -0.6% | 100 |
| 2022/09/08 | 1,772 | 1,779 | 1,772 | 1,779 | +7 | +0.4% | 800 |
| 2022/09/07 | 1,766 | 1,772 | 1,764 | 1,772 | - | - | 700 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
601～
650
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
