ユナイトアンドグロウの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,402 | 1,445 | 1,383 | 1,401 | ±0 | ±0% | 15,100 |
| 2024/05/17 | 1,365 | 1,419 | 1,365 | 1,401 | +16 | +1.2% | 3,900 |
| 2024/05/16 | 1,350 | 1,390 | 1,350 | 1,385 | -6 | -0.4% | 16,400 |
| 2024/05/15 | 1,353 | 1,444 | 1,321 | 1,391 | -139 | -9.1% | 32,400 |
| 2024/05/14 | 1,510 | 1,549 | 1,502 | 1,530 | +23 | +1.5% | 8,700 |
| 2024/05/13 | 1,534 | 1,534 | 1,507 | 1,507 | -28 | -1.8% | 5,000 |
| 2024/05/10 | 1,545 | 1,545 | 1,521 | 1,535 | -21 | -1.3% | 4,900 |
| 2024/05/09 | 1,541 | 1,557 | 1,541 | 1,556 | +15 | +1% | 2,600 |
| 2024/05/08 | 1,546 | 1,553 | 1,530 | 1,541 | -13 | -0.8% | 2,900 |
| 2024/05/07 | 1,525 | 1,574 | 1,522 | 1,554 | +24 | +1.6% | 8,100 |
| 2024/05/02 | 1,555 | 1,565 | 1,530 | 1,530 | -25 | -1.6% | 4,400 |
| 2024/05/01 | 1,549 | 1,569 | 1,546 | 1,555 | -14 | -0.9% | 3,800 |
| 2024/04/30 | 1,546 | 1,569 | 1,532 | 1,569 | +23 | +1.5% | 7,200 |
| 2024/04/26 | 1,514 | 1,548 | 1,507 | 1,546 | +32 | +2.1% | 3,600 |
| 2024/04/25 | 1,547 | 1,547 | 1,514 | 1,514 | -23 | -1.5% | 2,200 |
| 2024/04/24 | 1,565 | 1,565 | 1,518 | 1,537 | -5 | -0.3% | 4,900 |
| 2024/04/23 | 1,586 | 1,588 | 1,542 | 1,542 | -44 | -2.8% | 2,700 |
| 2024/04/22 | 1,501 | 1,588 | 1,501 | 1,586 | +85 | +5.7% | 9,800 |
| 2024/04/19 | 1,586 | 1,586 | 1,501 | 1,501 | -86 | -5.4% | 11,500 |
| 2024/04/18 | 1,529 | 1,600 | 1,520 | 1,587 | +74 | +4.9% | 18,100 |
| 2024/04/17 | 1,545 | 1,547 | 1,499 | 1,513 | -16 | -1% | 4,300 |
| 2024/04/16 | 1,500 | 1,529 | 1,498 | 1,529 | +21 | +1.4% | 8,100 |
| 2024/04/15 | 1,499 | 1,550 | 1,470 | 1,508 | -22 | -1.4% | 10,700 |
| 2024/04/12 | 1,515 | 1,540 | 1,480 | 1,530 | +40 | +2.7% | 11,100 |
| 2024/04/11 | 1,511 | 1,519 | 1,485 | 1,490 | -21 | -1.4% | 5,000 |
| 2024/04/10 | 1,529 | 1,540 | 1,511 | 1,511 | ±0 | ±0% | 6,100 |
| 2024/04/09 | 1,528 | 1,528 | 1,481 | 1,511 | -3 | -0.2% | 6,400 |
| 2024/04/08 | 1,569 | 1,570 | 1,508 | 1,514 | +42 | +2.9% | 21,700 |
| 2024/04/05 | 1,436 | 1,475 | 1,436 | 1,472 | +37 | +2.6% | 15,700 |
| 2024/04/04 | 1,430 | 1,444 | 1,390 | 1,435 | +15 | +1.1% | 8,100 |
| 2024/04/03 | 1,400 | 1,420 | 1,380 | 1,420 | +1 | +0.1% | 8,500 |
| 2024/04/02 | 1,419 | 1,436 | 1,394 | 1,419 | ±0 | ±0% | 8,000 |
| 2024/04/01 | 1,420 | 1,436 | 1,340 | 1,419 | -3 | -0.2% | 13,300 |
| 2024/03/29 | 1,417 | 1,433 | 1,417 | 1,422 | +6 | +0.4% | 9,600 |
| 2024/03/28 | 1,407 | 1,416 | 1,391 | 1,416 | +20 | +1.4% | 4,100 |
| 2024/03/27 | 1,399 | 1,412 | 1,382 | 1,396 | -1 | -0.1% | 7,800 |
| 2024/03/26 | 1,405 | 1,418 | 1,395 | 1,397 | +5 | +0.4% | 9,400 |
| 2024/03/25 | 1,427 | 1,427 | 1,380 | 1,392 | +31 | +2.3% | 23,700 |
| 2024/03/22 | 1,345 | 1,368 | 1,320 | 1,361 | +26 | +1.9% | 11,400 |
| 2024/03/21 | 1,344 | 1,344 | 1,303 | 1,335 | +43 | +3.3% | 14,600 |
| 2024/03/19 | 1,260 | 1,315 | 1,259 | 1,292 | +40 | +3.2% | 16,100 |
| 2024/03/18 | 1,251 | 1,267 | 1,245 | 1,252 | +3 | +0.2% | 14,600 |
| 2024/03/15 | 1,303 | 1,310 | 1,235 | 1,249 | -71 | -5.4% | 30,500 |
| 2024/03/14 | 1,329 | 1,329 | 1,303 | 1,320 | -7 | -0.5% | 7,900 |
| 2024/03/13 | 1,343 | 1,355 | 1,327 | 1,327 | -13 | -1% | 3,700 |
| 2024/03/12 | 1,335 | 1,366 | 1,323 | 1,340 | +4 | +0.3% | 13,400 |
| 2024/03/11 | 1,365 | 1,384 | 1,331 | 1,336 | -35 | -2.6% | 10,800 |
| 2024/03/08 | 1,382 | 1,402 | 1,371 | 1,371 | -29 | -2.1% | 8,600 |
| 2024/03/07 | 1,400 | 1,403 | 1,366 | 1,400 | +6 | +0.4% | 12,600 |
| 2024/03/06 | 1,368 | 1,399 | 1,368 | 1,394 | +12 | +0.9% | 4,600 |
1～
50
件表示中 / 1078件
類似銘柄と比較する
現在ご覧いただいている「ユナイト＆グロ」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 |
|---|---|---|---|---|---|---|---|---|
| ユナイト＆グロ | 140,100円 | +18.2% | +23.0% | 1.57% | 15.88倍 | 2.98倍 |
|
会員の中堅・中小企業向けにＩＴ人材と知識を提供するシェアード・エンジニアリング事業展開 |
| ＳＥ Ｈ＆Ｉ | 29,500円 | -0.3% | -0.3% | 1.19% | 6.98倍 | 0.62倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
| スタメン | 64,500円 | +32.3% | -82.7% | 0.00% | 2804.35倍 | 4.73倍 |
|
情報共有・課題解決クラウドサービス主体。コミュニティ運営サービスを分社しグループ経営 |
| サカイＨＤ | 50,200円 | -3.2% | -24.6% | 3.98% | 8.52倍 | 1.17倍 |
|
東海・関東でソフトバンク携帯販売店展開。１７年持株会社。収益柱は太陽光発電で保険、葬祭も |
| サイオス | 61,500円 | +4.5% | - | 1.63% | 24.23倍 | 4.85倍 |
|
オープンソースやクラウド製品を開発・販売。システム障害回避ソフトが柱。ＡＩ開発に意欲 |
市場注目の銘柄
チャート関連のコラム
