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 |
|---|---|---|---|---|---|---|---|
| 2024/08/30 | 1,176 | 1,232 | 1,176 | 1,218 | +38 | +3.2% | 8,000 |
| 2024/08/29 | 1,210 | 1,239 | 1,178 | 1,180 | -30 | -2.5% | 9,700 |
| 2024/08/28 | 1,220 | 1,230 | 1,196 | 1,210 | -7 | -0.6% | 4,500 |
| 2024/08/27 | 1,220 | 1,248 | 1,210 | 1,217 | -13 | -1.1% | 9,300 |
| 2024/08/26 | 1,191 | 1,230 | 1,171 | 1,230 | +99 | +8.8% | 14,500 |
| 2024/08/23 | 1,189 | 1,189 | 1,127 | 1,131 | -54 | -4.6% | 10,800 |
| 2024/08/22 | 1,183 | 1,198 | 1,151 | 1,185 | -4 | -0.3% | 9,500 |
| 2024/08/21 | 1,185 | 1,248 | 1,140 | 1,189 | +20 | +1.7% | 32,900 |
| 2024/08/20 | 1,061 | 1,185 | 1,052 | 1,169 | +118 | +11.2% | 46,800 |
| 2024/08/19 | 1,120 | 1,120 | 1,050 | 1,051 | -70 | -6.2% | 18,700 |
| 2024/08/16 | 1,137 | 1,169 | 1,121 | 1,121 | +1 | +0.1% | 15,000 |
| 2024/08/15 | 1,087 | 1,143 | 1,069 | 1,120 | +33 | +3% | 22,000 |
| 2024/08/14 | 1,087 | 1,110 | 1,078 | 1,087 | +14 | +1.3% | 13,500 |
| 2024/08/13 | 1,076 | 1,100 | 1,061 | 1,073 | +8 | +0.8% | 10,700 |
| 2024/08/09 | 1,100 | 1,103 | 1,065 | 1,065 | +5 | +0.5% | 3,600 |
| 2024/08/08 | 1,023 | 1,080 | 1,023 | 1,060 | +17 | +1.6% | 8,300 |
| 2024/08/07 | 1,040 | 1,054 | 1,005 | 1,043 | +59 | +6% | 9,400 |
| 2024/08/06 | 960 | 991 | 930 | 984 | +68 | +7.4% | 39,800 |
| 2024/08/05 | 1,000 | 1,044 | 916 | 916 | -163 | -15.1% | 64,600 |
| 2024/08/02 | 1,123 | 1,135 | 1,060 | 1,079 | -99 | -8.4% | 48,500 |
| 2024/08/01 | 1,209 | 1,209 | 1,152 | 1,178 | -33 | -2.7% | 14,900 |
| 2024/07/31 | 1,208 | 1,211 | 1,183 | 1,211 | -3 | -0.2% | 12,700 |
| 2024/07/30 | 1,215 | 1,215 | 1,200 | 1,214 | -1 | -0.1% | 2,300 |
| 2024/07/29 | 1,201 | 1,215 | 1,195 | 1,215 | +24 | +2% | 14,500 |
| 2024/07/26 | 1,198 | 1,216 | 1,186 | 1,191 | +13 | +1.1% | 4,600 |
| 2024/07/25 | 1,206 | 1,206 | 1,178 | 1,178 | -24 | -2% | 19,700 |
| 2024/07/24 | 1,211 | 1,215 | 1,202 | 1,202 | -8 | -0.7% | 12,300 |
| 2024/07/23 | 1,224 | 1,224 | 1,210 | 1,210 | -10 | -0.8% | 7,200 |
| 2024/07/22 | 1,211 | 1,235 | 1,178 | 1,220 | -1 | -0.1% | 31,000 |
| 2024/07/19 | 1,218 | 1,222 | 1,209 | 1,221 | ±0 | ±0% | 7,400 |
| 2024/07/18 | 1,225 | 1,233 | 1,210 | 1,221 | -2 | -0.2% | 9,300 |
| 2024/07/17 | 1,221 | 1,236 | 1,210 | 1,223 | +5 | +0.4% | 8,000 |
| 2024/07/16 | 1,197 | 1,222 | 1,188 | 1,218 | +32 | +2.7% | 19,300 |
| 2024/07/12 | 1,183 | 1,191 | 1,180 | 1,186 | +3 | +0.3% | 13,300 |
| 2024/07/11 | 1,183 | 1,184 | 1,171 | 1,183 | ±0 | ±0% | 10,600 |
| 2024/07/10 | 1,182 | 1,190 | 1,162 | 1,183 | -1 | -0.1% | 12,400 |
| 2024/07/09 | 1,187 | 1,187 | 1,151 | 1,184 | -1 | -0.1% | 19,600 |
| 2024/07/08 | 1,205 | 1,205 | 1,185 | 1,185 | -17 | -1.4% | 16,600 |
| 2024/07/05 | 1,225 | 1,225 | 1,202 | 1,202 | -18 | -1.5% | 6,500 |
| 2024/07/04 | 1,230 | 1,230 | 1,218 | 1,220 | -8 | -0.7% | 6,200 |
| 2024/07/03 | 1,234 | 1,243 | 1,224 | 1,228 | -18 | -1.4% | 4,100 |
| 2024/07/02 | 1,240 | 1,252 | 1,212 | 1,246 | -4 | -0.3% | 9,600 |
| 2024/07/01 | 1,250 | 1,251 | 1,238 | 1,250 | ±0 | ±0% | 8,500 |
| 2024/06/28 | 1,250 | 1,250 | 1,221 | 1,250 | ±0 | ±0% | 4,900 |
| 2024/06/27 | 1,253 | 1,253 | 1,186 | 1,250 | -3 | -0.2% | 12,600 |
| 2024/06/26 | 1,253 | 1,255 | 1,248 | 1,253 | ±0 | ±0% | 4,600 |
| 2024/06/25 | 1,250 | 1,280 | 1,242 | 1,253 | +5 | +0.4% | 14,600 |
| 2024/06/24 | 1,272 | 1,272 | 1,226 | 1,248 | -22 | -1.7% | 22,300 |
| 2024/06/21 | 1,275 | 1,275 | 1,256 | 1,270 | -3 | -0.2% | 10,400 |
| 2024/06/20 | 1,244 | 1,275 | 1,241 | 1,273 | +35 | +2.8% | 11,700 |
201～
250
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
