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 |
|---|---|---|---|---|---|---|---|
| 2025/01/30 | 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 |
| 2024/12/02 | 1,120 | 1,126 | 1,115 | 1,126 | +10 | +0.9% | 4,400 |
| 2024/11/29 | 1,120 | 1,123 | 1,115 | 1,116 | -5 | -0.4% | 4,600 |
| 2024/11/28 | 1,104 | 1,121 | 1,104 | 1,121 | +20 | +1.8% | 2,900 |
| 2024/11/27 | 1,104 | 1,104 | 1,089 | 1,101 | -3 | -0.3% | 6,500 |
| 2024/11/26 | 1,125 | 1,125 | 1,104 | 1,104 | -12 | -1.1% | 5,500 |
| 2024/11/25 | 1,120 | 1,128 | 1,109 | 1,116 | +9 | +0.8% | 4,800 |
| 2024/11/22 | 1,083 | 1,115 | 1,080 | 1,107 | +22 | +2% | 7,400 |
| 2024/11/21 | 1,113 | 1,125 | 1,078 | 1,085 | -28 | -2.5% | 21,500 |
| 2024/11/20 | 1,137 | 1,140 | 1,110 | 1,113 | -36 | -3.1% | 11,100 |
| 2024/11/19 | 1,161 | 1,161 | 1,145 | 1,149 | ±0 | ±0% | 2,500 |
| 2024/11/18 | 1,141 | 1,155 | 1,140 | 1,149 | +4 | +0.3% | 11,900 |
| 2024/11/15 | 1,190 | 1,200 | 1,115 | 1,145 | -103 | -8.3% | 28,500 |
101～
150
件表示中 / 1350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 | 64,300円 | +16.3% | +31.9% | 4.35% | 12.95倍 | 2.49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 |
| 情報戦略 | 49,500円 | - | - | 0.00% | 19.59倍 | 2.93倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
| ソフィアＨＤ | 109,500円 | -0.2% | -47.0% | 0.00% | 54.50倍 | 1.67倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
| ｒａｋｕｍｏ | 87,600円 | +11.7% | +5.6% | 1.03% | 19.68倍 | 3.13倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
| エルイズビー | 99,300円 | +30.5% | +733.3% | 0.00% | 44.25倍 | 2.98倍 |
|
現場作業に適したビジネスチャットを軸にＤＸ化支援サービスを展開。建設業向けが特に強い |
市場注目の銘柄
チャート関連のコラム
