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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,172 | 1,215 | 1,163 | 1,204 | +42 | +3.6% | 12,600 |
| 2025/02/17 | 1,179 | 1,179 | 1,126 | 1,162 | -47 | -3.9% | 24,600 |
| 2025/02/14 | 1,137 | 1,315 | 1,130 | 1,209 | +84 | +7.5% | 57,400 |
| 2025/02/13 | 1,112 | 1,139 | 1,112 | 1,125 | +11 | +1% | 6,100 |
| 2025/02/12 | 1,119 | 1,119 | 1,107 | 1,114 | +14 | +1.3% | 5,500 |
| 2025/02/10 | 1,120 | 1,124 | 1,100 | 1,100 | -9 | -0.8% | 7,200 |
| 2025/02/07 | 1,100 | 1,109 | 1,087 | 1,109 | ±0 | ±0% | 2,700 |
| 2025/02/06 | 1,081 | 1,110 | 1,081 | 1,109 | +28 | +2.6% | 2,100 |
| 2025/02/05 | 1,094 | 1,094 | 1,081 | 1,081 | +17 | +1.6% | 2,400 |
| 2025/02/04 | 1,090 | 1,090 | 1,062 | 1,064 | -6 | -0.6% | 2,500 |
| 2025/02/03 | 1,071 | 1,100 | 1,056 | 1,070 | -11 | -1% | 10,300 |
| 2025/01/31 | 1,096 | 1,096 | 1,077 | 1,081 | -11 | -1% | 2,900 |
| 2025/01/30 | 1,064 | 1,100 | 1,061 | 1,092 | +28 | +2.6% | 4,100 |
| 2025/01/29 | 1,069 | 1,079 | 1,059 | 1,064 | +4 | +0.4% | 3,500 |
| 2025/01/28 | 1,057 | 1,065 | 1,056 | 1,060 | -5 | -0.5% | 2,100 |
| 2025/01/27 | 1,064 | 1,065 | 1,046 | 1,065 | +9 | +0.9% | 3,200 |
| 2025/01/24 | 1,062 | 1,066 | 1,052 | 1,056 | +11 | +1.1% | 4,000 |
| 2025/01/23 | 1,045 | 1,045 | 1,040 | 1,045 | +13 | +1.3% | 600 |
| 2025/01/22 | 1,036 | 1,043 | 1,025 | 1,032 | -6 | -0.6% | 2,100 |
| 2025/01/21 | 1,036 | 1,038 | 1,026 | 1,038 | +9 | +0.9% | 2,000 |
| 2025/01/20 | 1,033 | 1,035 | 1,029 | 1,029 | -2 | -0.2% | 2,900 |
| 2025/01/17 | 1,028 | 1,040 | 1,028 | 1,031 | +6 | +0.6% | 2,500 |
| 2025/01/16 | 1,030 | 1,039 | 1,023 | 1,025 | -5 | -0.5% | 9,100 |
| 2025/01/15 | 1,060 | 1,060 | 1,021 | 1,030 | -30 | -2.8% | 7,200 |
| 2025/01/14 | 1,100 | 1,100 | 1,051 | 1,060 | -40 | -3.6% | 6,600 |
| 2025/01/10 | 1,106 | 1,106 | 1,052 | 1,100 | -5 | -0.5% | 2,700 |
| 2025/01/09 | 1,118 | 1,121 | 1,080 | 1,105 | -6 | -0.5% | 6,800 |
| 2025/01/08 | 1,080 | 1,111 | 1,080 | 1,111 | +17 | +1.6% | 5,400 |
| 2025/01/07 | 1,096 | 1,097 | 1,085 | 1,094 | +12 | +1.1% | 3,700 |
| 2025/01/06 | 1,052 | 1,098 | 1,052 | 1,082 | +33 | +3.1% | 8,300 |
| 2024/12/30 | 1,068 | 1,075 | 1,041 | 1,049 | -15 | -1.4% | 7,000 |
| 2024/12/27 | 1,045 | 1,084 | 1,044 | 1,064 | +6 | +0.6% | 18,800 |
| 2024/12/26 | 1,049 | 1,070 | 1,049 | 1,058 | +9 | +0.9% | 22,700 |
| 2024/12/25 | 1,054 | 1,070 | 1,045 | 1,049 | ±0 | ±0% | 10,600 |
| 2024/12/24 | 1,041 | 1,057 | 1,041 | 1,049 | -1 | -0.1% | 8,200 |
| 2024/12/23 | 1,046 | 1,060 | 1,042 | 1,050 | +7 | +0.7% | 8,900 |
| 2024/12/20 | 1,050 | 1,061 | 1,043 | 1,043 | -16 | -1.5% | 49,100 |
| 2024/12/19 | 1,050 | 1,070 | 1,050 | 1,059 | -11 | -1% | 8,400 |
| 2024/12/18 | 1,072 | 1,091 | 1,070 | 1,070 | -8 | -0.7% | 6,700 |
| 2024/12/17 | 1,076 | 1,082 | 1,074 | 1,078 | -7 | -0.6% | 4,700 |
| 2024/12/16 | 1,123 | 1,123 | 1,075 | 1,085 | -14 | -1.3% | 17,800 |
| 2024/12/13 | 1,126 | 1,126 | 1,099 | 1,099 | -21 | -1.9% | 6,000 |
| 2024/12/12 | 1,116 | 1,129 | 1,108 | 1,120 | +4 | +0.4% | 4,700 |
| 2024/12/11 | 1,125 | 1,125 | 1,108 | 1,116 | -25 | -2.2% | 3,000 |
| 2024/12/10 | 1,142 | 1,142 | 1,128 | 1,141 | -4 | -0.3% | 800 |
| 2024/12/09 | 1,128 | 1,152 | 1,125 | 1,145 | -13 | -1.1% | 4,100 |
| 2024/12/06 | 1,150 | 1,160 | 1,138 | 1,158 | +13 | +1.1% | 3,400 |
| 2024/12/05 | 1,151 | 1,151 | 1,130 | 1,145 | -6 | -0.5% | 1,900 |
| 2024/12/04 | 1,145 | 1,151 | 1,107 | 1,151 | +6 | +0.5% | 7,200 |
| 2024/12/03 | 1,128 | 1,159 | 1,128 | 1,145 | +19 | +1.7% | 42,500 |
51～
100
件表示中 / 1312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 | 118,200円 | +16.3% | +31.9% | 4.74% | 11.90倍 | 2.29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 |
| ゲンダイＡＧ | 38,600円 | +1.6% | +32.2% | 5.44% | 12.21倍 | 1.08倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
| ＳＥ Ｈ＆Ｉ | 26,100円 | -0.3% | -17.8% | 1.34% | 6.87倍 | 0.50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 |
| ブイキューブ | 17,700円 | +3.2% | - | 0.00% | 22.90倍 | -33.21倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
| サカイＨＤ | 42,500円 | -2.9% | -22.1% | 4.71% | 6.28倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
