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 |
---|---|---|---|---|---|---|---|
2018/07/23 | 1,817 | 1,824 | 1,814 | 1,820 | +3 | +0.2% | 1,000 |
2018/07/20 | 1,817 | 1,830 | 1,817 | 1,817 | +4 | +0.2% | 1,200 |
2018/07/19 | 1,811 | 1,813 | 1,811 | 1,813 | +2 | +0.1% | 900 |
2018/07/18 | 1,837 | 1,841 | 1,810 | 1,811 | -12 | -0.7% | 3,200 |
2018/07/17 | 1,827 | 1,842 | 1,822 | 1,823 | -4 | -0.2% | 1,400 |
2018/07/13 | 1,830 | 1,830 | 1,827 | 1,827 | +6 | +0.3% | 300 |
2018/07/12 | 1,839 | 1,839 | 1,821 | 1,821 | -2 | -0.1% | 700 |
2018/07/11 | 1,831 | 1,831 | 1,823 | 1,823 | -10 | -0.5% | 800 |
2018/07/10 | 1,849 | 1,850 | 1,831 | 1,833 | -16 | -0.9% | 4,300 |
2018/07/09 | 1,844 | 1,849 | 1,832 | 1,849 | +19 | +1% | 800 |
2018/07/06 | 1,813 | 1,849 | 1,813 | 1,830 | +12 | +0.7% | 500 |
2018/07/05 | 1,834 | 1,854 | 1,810 | 1,818 | -22 | -1.2% | 6,200 |
2018/07/04 | 1,846 | 1,862 | 1,840 | 1,840 | -6 | -0.3% | 8,800 |
2018/07/03 | 1,860 | 1,869 | 1,846 | 1,846 | -8 | -0.4% | 2,900 |
2018/07/02 | 1,864 | 1,871 | 1,854 | 1,854 | -2 | -0.1% | 3,700 |
2018/06/29 | 1,856 | 1,856 | 1,841 | 1,856 | ±0 | ±0% | 2,000 |
2018/06/28 | 1,856 | 1,856 | 1,831 | 1,856 | -1 | -0.1% | 1,400 |
2018/06/27 | 1,851 | 1,857 | 1,850 | 1,857 | -3 | -0.2% | 1,400 |
2018/06/26 | 1,870 | 1,870 | 1,859 | 1,860 | +14 | +0.8% | 5,200 |
2018/06/25 | 1,840 | 1,856 | 1,836 | 1,846 | +6 | +0.3% | 4,200 |
2018/06/22 | 1,841 | 1,844 | 1,831 | 1,840 | -2 | -0.1% | 2,700 |
2018/06/21 | 1,823 | 1,845 | 1,810 | 1,842 | +33 | +1.8% | 7,200 |
2018/06/20 | 1,815 | 1,825 | 1,804 | 1,809 | -3 | -0.2% | 4,000 |
2018/06/19 | 1,815 | 1,820 | 1,810 | 1,812 | +10 | +0.6% | 5,300 |
2018/06/18 | 1,812 | 1,812 | 1,795 | 1,802 | +5 | +0.3% | 5,000 |
2018/06/15 | 1,806 | 1,808 | 1,797 | 1,797 | -9 | -0.5% | 2,200 |
2018/06/14 | 1,806 | 1,808 | 1,796 | 1,806 | +6 | +0.3% | 1,100 |
2018/06/13 | 1,796 | 1,801 | 1,796 | 1,800 | +4 | +0.2% | 500 |
2018/06/12 | 1,796 | 1,808 | 1,795 | 1,796 | ±0 | ±0% | 1,200 |
2018/06/11 | 1,787 | 1,796 | 1,787 | 1,796 | +5 | +0.3% | 800 |
2018/06/08 | 1,784 | 1,798 | 1,784 | 1,791 | -7 | -0.4% | 1,400 |
2018/06/07 | 1,792 | 1,798 | 1,785 | 1,798 | +19 | +1.1% | 800 |
2018/06/06 | 1,814 | 1,814 | 1,779 | 1,779 | -7 | -0.4% | 4,000 |
2018/06/05 | 1,786 | 1,796 | 1,778 | 1,786 | -13 | -0.7% | 2,600 |
2018/06/04 | 1,800 | 1,800 | 1,776 | 1,799 | +9 | +0.5% | 6,900 |
2018/06/01 | 1,777 | 1,795 | 1,777 | 1,790 | +15 | +0.8% | 2,400 |
2018/05/31 | 1,790 | 1,800 | 1,775 | 1,775 | +2 | +0.1% | 1,200 |
2018/05/30 | 1,776 | 1,782 | 1,771 | 1,773 | -9 | -0.5% | 1,100 |
2018/05/29 | 1,786 | 1,786 | 1,775 | 1,782 | -4 | -0.2% | 1,600 |
2018/05/28 | 1,796 | 1,796 | 1,782 | 1,786 | +16 | +0.9% | 2,000 |
2018/05/25 | 1,775 | 1,776 | 1,766 | 1,770 | -3 | -0.2% | 1,500 |
2018/05/24 | 1,777 | 1,783 | 1,773 | 1,773 | ±0 | ±0% | 3,100 |
2018/05/23 | 1,800 | 1,800 | 1,772 | 1,773 | -23 | -1.3% | 2,700 |
2018/05/22 | 1,793 | 1,796 | 1,789 | 1,796 | +9 | +0.5% | 700 |
2018/05/21 | 1,800 | 1,827 | 1,785 | 1,787 | -22 | -1.2% | 5,700 |
2018/05/18 | 1,805 | 1,810 | 1,803 | 1,809 | +4 | +0.2% | 700 |
2018/05/17 | 1,817 | 1,818 | 1,803 | 1,805 | -13 | -0.7% | 1,900 |
2018/05/16 | 1,805 | 1,818 | 1,801 | 1,818 | +13 | +0.7% | 2,100 |
2018/05/15 | 1,807 | 1,808 | 1,801 | 1,805 | ±0 | ±0% | 1,200 |
2018/05/14 | 1,811 | 1,819 | 1,802 | 1,805 | -7 | -0.4% | 7,400 |
1701~
1750
件表示中 / 3739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 | 189,900円 | +7.0% | +19.9% | 3.79% | 16.95倍 | 1.20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 |
ネットスターズ | 92,800円 | +24.3% | - | 0.00% | 78.25倍 | 2.18倍 |
|
QRコード決済に対応のキャッシュレス決済サービス「StarPay」展開。決済関連DXも |
ヘッドウォータ | 400,000円 | +37.9% | -8.3% | 0.00% | 64.12倍 | 11.99倍 |
|
AIを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。DX支援も |
Zenmu | 1,114,000円 | +31.2% | +72.6% | 0.00% | 95.00倍 | 65.11倍 |
|
セキュリティ専業。暗号技術の秘密分散を応用したPC管理が柱。関連技術提供や秘密計算も |
日プロセス | 140,600円 | +9.3% | +20.0% | 3.84% | 9.72倍 | 1.25倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
市場注目の銘柄
チャート関連のコラム