ｕｎｅｒｒｙ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 2,465 | 2,505 | 2,416 | 2,496 | +47 | +1.9% | 6,500 |
| 2024/05/01 | 2,471 | 2,471 | 2,411 | 2,449 | -72 | -2.9% | 7,300 |
| 2024/04/30 | 2,532 | 2,532 | 2,471 | 2,521 | +11 | +0.4% | 9,000 |
| 2024/04/26 | 2,433 | 2,510 | 2,433 | 2,510 | +44 | +1.8% | 4,100 |
| 2024/04/25 | 2,521 | 2,544 | 2,466 | 2,466 | -79 | -3.1% | 6,700 |
| 2024/04/24 | 2,484 | 2,557 | 2,484 | 2,545 | +45 | +1.8% | 12,100 |
| 2024/04/23 | 2,376 | 2,500 | 2,376 | 2,500 | +132 | +5.6% | 13,600 |
| 2024/04/22 | 2,350 | 2,399 | 2,326 | 2,368 | +56 | +2.4% | 9,300 |
| 2024/04/19 | 2,302 | 2,333 | 2,212 | 2,312 | -22 | -0.9% | 26,400 |
| 2024/04/18 | 2,335 | 2,418 | 2,299 | 2,334 | -22 | -0.9% | 37,300 |
| 2024/04/17 | 2,505 | 2,505 | 2,327 | 2,356 | -144 | -5.8% | 50,000 |
| 2024/04/16 | 2,520 | 2,555 | 2,470 | 2,500 | -39 | -1.5% | 13,000 |
| 2024/04/15 | 2,535 | 2,559 | 2,440 | 2,539 | -46 | -1.8% | 20,500 |
| 2024/04/12 | 2,582 | 2,624 | 2,572 | 2,585 | -10 | -0.4% | 8,700 |
| 2024/04/11 | 2,600 | 2,616 | 2,553 | 2,595 | -34 | -1.3% | 12,800 |
| 2024/04/10 | 2,607 | 2,691 | 2,603 | 2,629 | -3 | -0.1% | 17,400 |
| 2024/04/09 | 2,723 | 2,723 | 2,611 | 2,632 | -108 | -3.9% | 19,500 |
| 2024/04/08 | 2,693 | 2,740 | 2,657 | 2,740 | +72 | +2.7% | 5,900 |
| 2024/04/05 | 2,677 | 2,715 | 2,650 | 2,668 | -90 | -3.3% | 27,700 |
| 2024/04/04 | 2,809 | 2,809 | 2,713 | 2,758 | +34 | +1.2% | 25,300 |
| 2024/04/03 | 2,686 | 2,764 | 2,668 | 2,724 | +21 | +0.8% | 11,700 |
| 2024/04/02 | 2,875 | 2,875 | 2,684 | 2,703 | -132 | -4.7% | 20,700 |
| 2024/04/01 | 2,812 | 2,896 | 2,754 | 2,835 | +15 | +0.5% | 17,200 |
| 2024/03/29 | 2,716 | 2,820 | 2,716 | 2,820 | +88 | +3.2% | 14,000 |
| 2024/03/28 | 2,777 | 2,829 | 2,727 | 2,732 | -23 | -0.8% | 10,800 |
| 2024/03/27 | 2,689 | 2,769 | 2,665 | 2,755 | +67 | +2.5% | 15,200 |
| 2024/03/26 | 2,810 | 2,810 | 2,688 | 2,688 | -122 | -4.3% | 30,300 |
| 2024/03/25 | 2,840 | 2,905 | 2,772 | 2,810 | -10 | -0.4% | 26,400 |
| 2024/03/22 | 2,755 | 2,838 | 2,740 | 2,820 | +69 | +2.5% | 26,000 |
| 2024/03/21 | 2,803 | 2,865 | 2,750 | 2,751 | -34 | -1.2% | 25,700 |
| 2024/03/19 | 2,749 | 2,818 | 2,740 | 2,785 | +45 | +1.6% | 27,100 |
| 2024/03/18 | 2,601 | 2,746 | 2,601 | 2,740 | +139 | +5.3% | 23,900 |
| 2024/03/15 | 2,701 | 2,749 | 2,571 | 2,601 | -129 | -4.7% | 34,800 |
| 2024/03/14 | 2,749 | 2,810 | 2,700 | 2,730 | -20 | -0.7% | 21,800 |
| 2024/03/13 | 2,834 | 2,879 | 2,730 | 2,750 | -50 | -1.8% | 30,900 |
| 2024/03/12 | 2,631 | 2,845 | 2,610 | 2,800 | +135 | +5.1% | 43,600 |
| 2024/03/11 | 2,570 | 2,680 | 2,552 | 2,665 | +60 | +2.3% | 22,300 |
| 2024/03/08 | 2,680 | 2,733 | 2,604 | 2,605 | -95 | -3.5% | 28,300 |
| 2024/03/07 | 2,775 | 2,797 | 2,667 | 2,700 | -67 | -2.4% | 26,100 |
| 2024/03/06 | 2,627 | 2,779 | 2,627 | 2,767 | +90 | +3.4% | 30,500 |
| 2024/03/05 | 2,605 | 2,677 | 2,541 | 2,677 | +68 | +2.6% | 26,500 |
| 2024/03/04 | 2,700 | 2,750 | 2,600 | 2,609 | -92 | -3.4% | 42,000 |
| 2024/03/01 | 2,820 | 2,903 | 2,647 | 2,701 | -113 | -4% | 55,400 |
| 2024/02/29 | 2,840 | 2,900 | 2,786 | 2,814 | -82 | -2.8% | 29,100 |
| 2024/02/28 | 2,924 | 3,050 | 2,875 | 2,896 | +20 | +0.7% | 37,300 |
| 2024/02/27 | 2,914 | 2,950 | 2,822 | 2,876 | -79 | -2.7% | 37,900 |
| 2024/02/26 | 2,778 | 2,964 | 2,734 | 2,955 | +227 | +8.3% | 81,800 |
| 2024/02/22 | 2,817 | 2,817 | 2,703 | 2,728 | +27 | +1% | 35,000 |
| 2024/02/21 | 2,780 | 2,890 | 2,700 | 2,701 | -95 | -3.4% | 51,900 |
| 2024/02/20 | 2,950 | 2,994 | 2,789 | 2,796 | -129 | -4.4% | 74,000 |
1～
50
件表示中 / 433件
類似銘柄と比較する
現在ご覧いただいている「ｕｎｅｒｒｙ」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 |
|---|---|---|---|---|---|---|---|---|
| ｕｎｅｒｒｙ | 249,600円 | +39.6% | +244.1% | 0.00% | 142.06倍 | 6.05倍 |
|
スマホアプリで取得した人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| データＨＲ | 73,600円 | +42.9% | - | 0.00% | 465.82倍 | 2.67倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| ファブリカＨＤ | 171,100円 | +6.6% | -15.6% | 2.10% | 14.31倍 | 2.76倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
| ＤＭＰ | 292,900円 | +30.1% | +999.9% | 0.00% | 31.76倍 | 2.84倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
| 応用技術 | 161,500円 | +5.1% | -13.2% | 1.86% | 14.68倍 | 1.86倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
市場注目の銘柄
チャート関連のコラム
