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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 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 |
| 2024/06/19 | 1,225 | 1,242 | 1,225 | 1,238 | +20 | +1.6% | 9,700 |
| 2024/06/18 | 1,203 | 1,218 | 1,203 | 1,218 | +15 | +1.2% | 5,000 |
| 2024/06/17 | 1,207 | 1,207 | 1,193 | 1,203 | +3 | +0.3% | 6,400 |
| 2024/06/14 | 1,193 | 1,208 | 1,193 | 1,200 | ±0 | ±0% | 2,700 |
| 2024/06/13 | 1,202 | 1,205 | 1,194 | 1,200 | -1 | -0.1% | 19,600 |
| 2024/06/12 | 1,192 | 1,201 | 1,189 | 1,201 | +9 | +0.8% | 7,600 |
| 2024/06/11 | 1,192 | 1,194 | 1,190 | 1,192 | +1 | +0.1% | 13,000 |
| 2024/06/10 | 1,189 | 1,191 | 1,179 | 1,191 | +2 | +0.2% | 18,200 |
| 2024/06/07 | 1,189 | 1,192 | 1,186 | 1,189 | +3 | +0.3% | 10,200 |
| 2024/06/06 | 1,202 | 1,204 | 1,180 | 1,186 | -5 | -0.4% | 7,600 |
| 2024/06/05 | 1,197 | 1,200 | 1,191 | 1,191 | -16 | -1.3% | 12,200 |
| 2024/06/04 | 1,205 | 1,233 | 1,198 | 1,207 | -3 | -0.2% | 35,900 |
| 2024/06/03 | 1,240 | 1,242 | 1,205 | 1,210 | -27 | -2.2% | 16,300 |
| 2024/05/31 | 1,203 | 1,237 | 1,195 | 1,237 | +34 | +2.8% | 22,700 |
| 2024/05/30 | 1,191 | 1,214 | 1,173 | 1,203 | +9 | +0.8% | 31,000 |
| 2024/05/29 | 1,215 | 1,226 | 1,181 | 1,194 | -44 | -3.6% | 115,100 |
251～
300
件表示中 / 1384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% | 14.95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 |
| サインド | 98,200円 | +15.2% | +33.0% | 0.00% | 36.18倍 | 1.79倍 |
|
理美容店向けにクラウド型予約管理システムをサブスク方式で展開。サブスク売上比が８割超 |
| テリロジーＨＤ | 34,600円 | +12.1% | +37.6% | 1.45% | 21.14倍 | 2.10倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
| 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 |
| アイデミー | 144,400円 | -5.2% | - | 0.00% | - | 4.94倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
市場注目の銘柄
チャート関連のコラム
