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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 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 |
| 2024/11/14 | 1,240 | 1,248 | 1,212 | 1,248 | +8 | +0.6% | 6,000 |
| 2024/11/13 | 1,240 | 1,255 | 1,240 | 1,240 | -3 | -0.2% | 3,500 |
| 2024/11/12 | 1,273 | 1,273 | 1,231 | 1,243 | -17 | -1.3% | 6,500 |
| 2024/11/11 | 1,260 | 1,292 | 1,245 | 1,260 | +15 | +1.2% | 8,800 |
| 2024/11/08 | 1,211 | 1,250 | 1,206 | 1,245 | +25 | +2% | 1,800 |
| 2024/11/07 | 1,195 | 1,220 | 1,193 | 1,220 | +25 | +2.1% | 2,700 |
| 2024/11/06 | 1,201 | 1,201 | 1,187 | 1,195 | -6 | -0.5% | 4,300 |
| 2024/11/05 | 1,196 | 1,220 | 1,189 | 1,201 | +11 | +0.9% | 2,000 |
| 2024/11/01 | 1,202 | 1,202 | 1,190 | 1,190 | -26 | -2.1% | 2,200 |
| 2024/10/31 | 1,223 | 1,239 | 1,201 | 1,216 | -9 | -0.7% | 1,100 |
| 2024/10/30 | 1,230 | 1,248 | 1,223 | 1,225 | -14 | -1.1% | 2,500 |
| 2024/10/29 | 1,240 | 1,240 | 1,201 | 1,239 | +5 | +0.4% | 1,800 |
| 2024/10/28 | 1,199 | 1,282 | 1,187 | 1,234 | +14 | +1.1% | 5,500 |
| 2024/10/25 | 1,249 | 1,249 | 1,220 | 1,220 | -20 | -1.6% | 3,600 |
| 2024/10/24 | 1,240 | 1,260 | 1,238 | 1,240 | +2 | +0.2% | 3,500 |
| 2024/10/23 | 1,232 | 1,244 | 1,222 | 1,238 | +2 | +0.2% | 4,300 |
| 2024/10/22 | 1,262 | 1,268 | 1,236 | 1,236 | -34 | -2.7% | 5,400 |
151～
200
件表示中 / 1383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 | 74,200円 | +17.9% | +31.9% | 3.77% | 14.94倍 | 2.74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 |
| ＳＹＳＨＤ | 56,500円 | +12.9% | +8.6% | 1.24% | 12.27倍 | 1.68倍 |
|
自動車、工作機械用ソフトや電力、金融向けシステムの開発。ＩＴ人材育成やＭ＆Ａに積極投資 |
| Ｃマネジメント | 285,100円 | +7.2% | +11.3% | 1.75% | 14.07倍 | 1.62倍 |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
| フォトシンス | 35,700円 | +12.8% | +75.8% | 0.00% | 19.71倍 | 2.44倍 |
|
クラウド活用のドア管理機器・システム「Ａｋｅｒｕｎ」を展開。空室清掃などの周辺事業も |
| ポストプライ | 57,000円 | +54.9% | -69.1% | 0.00% | 164.74倍 | 5.80倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
市場注目の銘柄
チャート関連のコラム
