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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,918 | 1,919 | 1,900 | 1,901 | -17 | -0.9% | 3,900 |
| 2025/04/30 | 1,903 | 1,927 | 1,870 | 1,918 | +31 | +1.6% | 12,800 |
| 2025/04/28 | 1,905 | 1,916 | 1,871 | 1,887 | +4 | +0.2% | 5,800 |
| 2025/04/25 | 1,892 | 1,902 | 1,865 | 1,883 | +3 | +0.2% | 12,800 |
| 2025/04/24 | 1,910 | 1,910 | 1,860 | 1,880 | -10 | -0.5% | 5,500 |
| 2025/04/23 | 1,850 | 1,910 | 1,837 | 1,890 | +50 | +2.7% | 21,000 |
| 2025/04/22 | 1,832 | 1,855 | 1,805 | 1,840 | +8 | +0.4% | 10,600 |
| 2025/04/21 | 1,812 | 1,839 | 1,809 | 1,832 | +40 | +2.2% | 6,800 |
| 2025/04/18 | 1,792 | 1,810 | 1,792 | 1,792 | +15 | +0.8% | 7,000 |
| 2025/04/17 | 1,706 | 1,794 | 1,705 | 1,777 | +52 | +3% | 12,000 |
| 2025/04/16 | 1,736 | 1,739 | 1,706 | 1,725 | -21 | -1.2% | 6,200 |
| 2025/04/15 | 1,715 | 1,750 | 1,715 | 1,746 | +26 | +1.5% | 7,700 |
| 2025/04/14 | 1,686 | 1,735 | 1,686 | 1,720 | +74 | +4.5% | 12,800 |
| 2025/04/11 | 1,566 | 1,646 | 1,525 | 1,646 | +43 | +2.7% | 17,600 |
| 2025/04/10 | 1,610 | 1,665 | 1,581 | 1,603 | +106 | +7.1% | 19,200 |
| 2025/04/09 | 1,486 | 1,510 | 1,437 | 1,497 | -29 | -1.9% | 14,000 |
| 2025/04/08 | 1,466 | 1,557 | 1,436 | 1,526 | +90 | +6.3% | 84,100 |
| 2025/04/07 | 1,346 | 1,478 | 1,334 | 1,436 | -260 | -15.3% | 43,000 |
| 2025/04/04 | 1,765 | 1,785 | 1,660 | 1,696 | -108 | -6% | 44,200 |
| 2025/04/03 | 1,759 | 1,841 | 1,750 | 1,804 | +1 | +0.1% | 20,600 |
| 2025/04/02 | 1,781 | 1,840 | 1,758 | 1,803 | +13 | +0.7% | 12,000 |
| 2025/04/01 | 1,830 | 1,830 | 1,790 | 1,790 | ±0 | ±0% | 12,300 |
| 2025/03/31 | 1,755 | 1,798 | 1,724 | 1,790 | +1 | +0.1% | 13,900 |
| 2025/03/28 | 1,801 | 1,819 | 1,780 | 1,789 | -12 | -0.7% | 10,500 |
| 2025/03/27 | 1,789 | 1,814 | 1,778 | 1,801 | +8 | +0.4% | 7,700 |
| 2025/03/26 | 1,798 | 1,811 | 1,789 | 1,793 | -5 | -0.3% | 5,000 |
| 2025/03/25 | 1,770 | 1,800 | 1,753 | 1,798 | +47 | +2.7% | 11,800 |
| 2025/03/24 | 1,786 | 1,799 | 1,751 | 1,751 | -34 | -1.9% | 3,000 |
| 2025/03/21 | 1,758 | 1,786 | 1,756 | 1,785 | +8 | +0.5% | 8,800 |
| 2025/03/19 | 1,744 | 1,788 | 1,744 | 1,777 | +31 | +1.8% | 9,300 |
| 2025/03/18 | 1,747 | 1,762 | 1,738 | 1,746 | ±0 | ±0% | 6,000 |
| 2025/03/17 | 1,760 | 1,760 | 1,720 | 1,746 | +17 | +1% | 8,900 |
| 2025/03/14 | 1,706 | 1,739 | 1,700 | 1,729 | +8 | +0.5% | 8,900 |
| 2025/03/13 | 1,736 | 1,774 | 1,721 | 1,721 | -15 | -0.9% | 13,600 |
| 2025/03/12 | 1,707 | 1,740 | 1,707 | 1,736 | +17 | +1% | 14,300 |
| 2025/03/11 | 1,723 | 1,723 | 1,658 | 1,719 | -7 | -0.4% | 31,200 |
| 2025/03/10 | 1,726 | 1,728 | 1,690 | 1,726 | +4 | +0.2% | 23,000 |
| 2025/03/07 | 1,778 | 1,780 | 1,720 | 1,722 | -66 | -3.7% | 47,200 |
| 2025/03/06 | 1,820 | 1,852 | 1,785 | 1,788 | +8 | +0.4% | 18,900 |
| 2025/03/05 | 1,823 | 1,831 | 1,780 | 1,780 | -61 | -3.3% | 65,300 |
| 2025/03/04 | 1,868 | 1,889 | 1,800 | 1,841 | -40 | -2.1% | 45,400 |
| 2025/03/03 | 1,940 | 1,945 | 1,880 | 1,881 | -29 | -1.5% | 33,900 |
| 2025/02/28 | 1,981 | 2,013 | 1,880 | 1,910 | -86 | -4.3% | 47,600 |
| 2025/02/27 | 2,033 | 2,055 | 1,990 | 1,996 | -79 | -3.8% | 9,900 |
| 2025/02/26 | 2,072 | 2,099 | 1,992 | 2,075 | -7 | -0.3% | 17,100 |
| 2025/02/25 | 2,055 | 2,108 | 2,051 | 2,082 | -23 | -1.1% | 15,100 |
| 2025/02/21 | 2,048 | 2,132 | 2,022 | 2,105 | +55 | +2.7% | 30,000 |
| 2025/02/20 | 2,042 | 2,050 | 1,999 | 2,050 | +38 | +1.9% | 17,000 |
| 2025/02/19 | 1,994 | 2,029 | 1,971 | 2,012 | +17 | +0.9% | 15,400 |
| 2025/02/18 | 1,988 | 1,995 | 1,953 | 1,995 | +47 | +2.4% | 14,300 |
1～
50
件表示中 / 676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 | 190,100円 | +32.2% | +79.1% | 0.00% | 51.42倍 | 4.06倍 |
|
スマホアプリで取得の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 |
| ミンカブ | 48,600円 | +6.9% | - | 0.00% | - | 1.32倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| ＣＡＩＣＡ Ｄ | 5,300円 | +11.0% | - | 0.00% | 36.81倍 | 4.36倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| スカラ | 40,300円 | -5.7% | - | 3.97% | 20.58倍 | 1.60倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
| クエスト | 128,500円 | +5.5% | +2.7% | 4.20% | 9.57倍 | 1.01倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
市場注目の銘柄
チャート関連のコラム
