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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,849 | 1,858 | 1,845 | 1,858 | +18 | +1% | 4,000 |
| 2017/02/22 | 1,835 | 1,848 | 1,835 | 1,840 | +5 | +0.3% | 3,200 |
| 2017/02/21 | 1,828 | 1,838 | 1,828 | 1,835 | +7 | +0.4% | 3,000 |
| 2017/02/20 | 1,828 | 1,846 | 1,820 | 1,828 | ±0 | ±0% | 2,700 |
| 2017/02/17 | 1,827 | 1,828 | 1,816 | 1,828 | +5 | +0.3% | 1,600 |
| 2017/02/16 | 1,832 | 1,832 | 1,823 | 1,823 | -9 | -0.5% | 1,300 |
| 2017/02/15 | 1,829 | 1,833 | 1,810 | 1,832 | +16 | +0.9% | 3,700 |
| 2017/02/14 | 1,811 | 1,821 | 1,810 | 1,816 | +14 | +0.8% | 4,000 |
| 2017/02/13 | 1,808 | 1,824 | 1,795 | 1,802 | +11 | +0.6% | 4,000 |
| 2017/02/10 | 1,805 | 1,810 | 1,791 | 1,791 | -7 | -0.4% | 4,300 |
| 2017/02/09 | 1,777 | 1,799 | 1,777 | 1,798 | +11 | +0.6% | 4,700 |
| 2017/02/08 | 1,774 | 1,815 | 1,770 | 1,787 | +14 | +0.8% | 11,500 |
| 2017/02/07 | 1,780 | 1,790 | 1,757 | 1,773 | -9 | -0.5% | 5,100 |
| 2017/02/06 | 1,761 | 1,800 | 1,761 | 1,782 | +32 | +1.8% | 7,500 |
| 2017/02/03 | 1,787 | 1,793 | 1,702 | 1,750 | -117 | -6.3% | 35,600 |
| 2017/02/02 | 1,867 | 1,910 | 1,854 | 1,867 | +18 | +1% | 16,900 |
| 2017/02/01 | 1,815 | 1,849 | 1,815 | 1,849 | +17 | +0.9% | 6,200 |
| 2017/01/31 | 1,856 | 1,856 | 1,830 | 1,832 | -24 | -1.3% | 7,700 |
| 2017/01/30 | 1,862 | 1,862 | 1,832 | 1,856 | +1 | +0.1% | 3,400 |
| 2017/01/27 | 1,865 | 1,867 | 1,850 | 1,855 | -10 | -0.5% | 3,600 |
| 2017/01/26 | 1,867 | 1,870 | 1,840 | 1,865 | ±0 | ±0% | 6,700 |
| 2017/01/25 | 1,850 | 1,865 | 1,800 | 1,865 | +19 | +1% | 7,200 |
| 2017/01/24 | 1,839 | 1,850 | 1,833 | 1,846 | +7 | +0.4% | 7,400 |
| 2017/01/23 | 1,819 | 1,839 | 1,806 | 1,839 | +39 | +2.2% | 9,400 |
| 2017/01/20 | 1,791 | 1,810 | 1,791 | 1,800 | +9 | +0.5% | 4,600 |
| 2017/01/19 | 1,794 | 1,845 | 1,790 | 1,791 | +1 | +0.1% | 7,400 |
| 2017/01/18 | 1,800 | 1,802 | 1,780 | 1,790 | -22 | -1.2% | 6,000 |
| 2017/01/17 | 1,822 | 1,840 | 1,812 | 1,812 | -31 | -1.7% | 5,000 |
| 2017/01/16 | 1,852 | 1,862 | 1,835 | 1,843 | -9 | -0.5% | 4,700 |
| 2017/01/13 | 1,850 | 1,857 | 1,850 | 1,852 | -18 | -1% | 4,500 |
| 2017/01/12 | 1,870 | 1,878 | 1,863 | 1,870 | ±0 | ±0% | 3,800 |
| 2017/01/11 | 1,878 | 1,878 | 1,869 | 1,870 | +17 | +0.9% | 8,200 |
| 2017/01/10 | 1,847 | 1,889 | 1,820 | 1,853 | +23 | +1.3% | 16,600 |
| 2017/01/06 | 1,821 | 1,830 | 1,815 | 1,830 | +9 | +0.5% | 9,600 |
| 2017/01/05 | 1,800 | 1,821 | 1,800 | 1,821 | +26 | +1.4% | 8,200 |
| 2017/01/04 | 1,780 | 1,798 | 1,780 | 1,795 | +30 | +1.7% | 7,300 |
| 2016/12/30 | 1,765 | 1,765 | 1,760 | 1,765 | +13 | +0.7% | 4,000 |
| 2016/12/29 | 1,760 | 1,760 | 1,751 | 1,752 | -10 | -0.6% | 2,300 |
| 2016/12/28 | 1,762 | 1,762 | 1,755 | 1,762 | +8 | +0.5% | 4,000 |
| 2016/12/27 | 1,740 | 1,757 | 1,740 | 1,754 | +14 | +0.8% | 6,200 |
| 2016/12/26 | 1,750 | 1,750 | 1,735 | 1,740 | -5 | -0.3% | 9,900 |
| 2016/12/22 | 1,712 | 1,745 | 1,704 | 1,745 | +33 | +1.9% | 5,300 |
| 2016/12/21 | 1,708 | 1,712 | 1,702 | 1,712 | +2 | +0.1% | 4,900 |
| 2016/12/20 | 1,711 | 1,711 | 1,701 | 1,710 | +2 | +0.1% | 4,900 |
| 2016/12/19 | 1,706 | 1,708 | 1,700 | 1,708 | +2 | +0.1% | 5,900 |
| 2016/12/16 | 1,709 | 1,713 | 1,704 | 1,706 | -3 | -0.2% | 2,100 |
| 2016/12/15 | 1,707 | 1,709 | 1,698 | 1,709 | +2 | +0.1% | 4,700 |
| 2016/12/14 | 1,692 | 1,707 | 1,691 | 1,707 | +17 | +1% | 3,900 |
| 2016/12/13 | 1,681 | 1,697 | 1,679 | 1,690 | +9 | +0.5% | 3,500 |
| 2016/12/12 | 1,678 | 1,692 | 1,678 | 1,681 | +1 | +0.1% | 6,300 |
2001～
2050
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
