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 |
|---|---|---|---|---|---|---|---|
| 2017/09/27 | 1,727 | 1,728 | 1,703 | 1,728 | -11 | -0.6% | 6,400 |
| 2017/09/26 | 1,740 | 1,740 | 1,735 | 1,739 | +1 | +0.1% | 2,700 |
| 2017/09/25 | 1,734 | 1,749 | 1,733 | 1,738 | +5 | +0.3% | 3,600 |
| 2017/09/22 | 1,718 | 1,735 | 1,715 | 1,733 | +18 | +1% | 5,500 |
| 2017/09/21 | 1,700 | 1,724 | 1,700 | 1,715 | +19 | +1.1% | 7,600 |
| 2017/09/20 | 1,684 | 1,696 | 1,684 | 1,696 | +12 | +0.7% | 2,300 |
| 2017/09/19 | 1,691 | 1,698 | 1,684 | 1,684 | +3 | +0.2% | 8,600 |
| 2017/09/15 | 1,677 | 1,684 | 1,677 | 1,681 | -2 | -0.1% | 1,900 |
| 2017/09/14 | 1,675 | 1,685 | 1,669 | 1,683 | +8 | +0.5% | 5,000 |
| 2017/09/13 | 1,675 | 1,675 | 1,671 | 1,675 | ±0 | ±0% | 3,600 |
| 2017/09/12 | 1,673 | 1,679 | 1,670 | 1,675 | +6 | +0.4% | 1,700 |
| 2017/09/11 | 1,679 | 1,680 | 1,667 | 1,669 | +3 | +0.2% | 1,600 |
| 2017/09/08 | 1,663 | 1,680 | 1,663 | 1,666 | +3 | +0.2% | 2,000 |
| 2017/09/07 | 1,673 | 1,676 | 1,663 | 1,663 | -8 | -0.5% | 2,900 |
| 2017/09/06 | 1,666 | 1,671 | 1,658 | 1,671 | -1 | -0.1% | 1,900 |
| 2017/09/05 | 1,667 | 1,673 | 1,665 | 1,672 | -4 | -0.2% | 2,200 |
| 2017/09/04 | 1,671 | 1,676 | 1,663 | 1,676 | +11 | +0.7% | 2,900 |
| 2017/09/01 | 1,680 | 1,680 | 1,651 | 1,665 | -12 | -0.7% | 5,000 |
| 2017/08/31 | 1,672 | 1,680 | 1,672 | 1,677 | +11 | +0.7% | 3,000 |
| 2017/08/30 | 1,661 | 1,677 | 1,661 | 1,666 | +1 | +0.1% | 2,700 |
| 2017/08/29 | 1,676 | 1,688 | 1,654 | 1,665 | -21 | -1.2% | 12,600 |
| 2017/08/28 | 1,686 | 1,697 | 1,683 | 1,686 | +6 | +0.4% | 4,300 |
| 2017/08/25 | 1,677 | 1,680 | 1,676 | 1,680 | ±0 | ±0% | 2,800 |
| 2017/08/24 | 1,683 | 1,685 | 1,680 | 1,680 | -3 | -0.2% | 4,000 |
| 2017/08/23 | 1,689 | 1,694 | 1,683 | 1,683 | -2 | -0.1% | 1,900 |
| 2017/08/22 | 1,686 | 1,690 | 1,682 | 1,685 | -1 | -0.1% | 2,200 |
| 2017/08/21 | 1,694 | 1,698 | 1,682 | 1,686 | -8 | -0.5% | 2,900 |
| 2017/08/18 | 1,693 | 1,698 | 1,693 | 1,694 | -2 | -0.1% | 2,000 |
| 2017/08/17 | 1,697 | 1,700 | 1,693 | 1,696 | -1 | -0.1% | 1,000 |
| 2017/08/16 | 1,693 | 1,697 | 1,690 | 1,697 | +2 | +0.1% | 1,100 |
| 2017/08/15 | 1,689 | 1,696 | 1,685 | 1,695 | +5 | +0.3% | 3,700 |
| 2017/08/14 | 1,688 | 1,690 | 1,678 | 1,690 | -4 | -0.2% | 3,800 |
| 2017/08/10 | 1,685 | 1,694 | 1,684 | 1,694 | +9 | +0.5% | 3,800 |
| 2017/08/09 | 1,694 | 1,694 | 1,685 | 1,685 | -10 | -0.6% | 5,300 |
| 2017/08/08 | 1,700 | 1,700 | 1,694 | 1,695 | -5 | -0.3% | 3,700 |
| 2017/08/07 | 1,698 | 1,700 | 1,692 | 1,700 | -9 | -0.5% | 4,900 |
| 2017/08/04 | 1,715 | 1,715 | 1,661 | 1,709 | -32 | -1.8% | 15,800 |
| 2017/08/03 | 1,740 | 1,747 | 1,740 | 1,741 | +1 | +0.1% | 1,500 |
| 2017/08/02 | 1,747 | 1,756 | 1,740 | 1,740 | -18 | -1% | 5,100 |
| 2017/08/01 | 1,750 | 1,758 | 1,741 | 1,758 | +11 | +0.6% | 4,000 |
| 2017/07/31 | 1,750 | 1,750 | 1,745 | 1,747 | -4 | -0.2% | 2,700 |
| 2017/07/28 | 1,771 | 1,775 | 1,751 | 1,751 | -20 | -1.1% | 3,200 |
| 2017/07/27 | 1,775 | 1,775 | 1,771 | 1,771 | -5 | -0.3% | 1,200 |
| 2017/07/26 | 1,776 | 1,776 | 1,771 | 1,776 | +1 | +0.1% | 2,300 |
| 2017/07/25 | 1,772 | 1,776 | 1,770 | 1,775 | +3 | +0.2% | 800 |
| 2017/07/24 | 1,772 | 1,776 | 1,770 | 1,772 | -4 | -0.2% | 1,700 |
| 2017/07/21 | 1,771 | 1,777 | 1,771 | 1,776 | +5 | +0.3% | 600 |
| 2017/07/20 | 1,770 | 1,771 | 1,768 | 1,771 | -6 | -0.3% | 700 |
| 2017/07/19 | 1,773 | 1,777 | 1,770 | 1,777 | +4 | +0.2% | 1,500 |
| 2017/07/18 | 1,778 | 1,778 | 1,761 | 1,773 | +3 | +0.2% | 4,200 |
1901～
1950
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
