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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,670 | 3,695 | 3,560 | 3,655 | +10 | +0.3% | 17,500 |
| 2025/09/12 | 3,650 | 3,670 | 3,530 | 3,645 | +10 | +0.3% | 39,800 |
| 2025/09/11 | 3,775 | 3,855 | 3,635 | 3,635 | -110 | -2.9% | 31,500 |
| 2025/09/10 | 3,765 | 3,795 | 3,720 | 3,745 | -40 | -1.1% | 11,700 |
| 2025/09/09 | 3,780 | 3,860 | 3,720 | 3,785 | +40 | +1.1% | 37,500 |
| 2025/09/08 | 3,910 | 3,910 | 3,715 | 3,745 | -95 | -2.5% | 36,400 |
| 2025/09/05 | 3,875 | 3,875 | 3,770 | 3,840 | +35 | +0.9% | 20,300 |
| 2025/09/04 | 3,705 | 3,845 | 3,640 | 3,805 | -20 | -0.5% | 36,000 |
| 2025/09/03 | 4,025 | 4,085 | 3,810 | 3,825 | -185 | -4.6% | 70,300 |
| 2025/09/02 | 3,960 | 4,090 | 3,900 | 4,010 | +50 | +1.3% | 42,300 |
| 2025/09/01 | 4,000 | 4,040 | 3,870 | 3,960 | -90 | -2.2% | 41,900 |
| 2025/08/29 | 4,000 | 4,110 | 3,950 | 4,050 | +145 | +3.7% | 45,400 |
| 2025/08/28 | 3,960 | 4,040 | 3,780 | 3,905 | -110 | -2.7% | 75,300 |
| 2025/08/27 | 4,045 | 4,110 | 3,975 | 4,015 | -5 | -0.1% | 38,000 |
| 2025/08/26 | 3,955 | 4,190 | 3,825 | 4,020 | -5 | -0.1% | 70,300 |
| 2025/08/25 | 4,210 | 4,210 | 4,015 | 4,025 | -120 | -2.9% | 105,100 |
| 2025/08/22 | 4,070 | 4,175 | 4,030 | 4,145 | +145 | +3.6% | 83,900 |
| 2025/08/21 | 4,065 | 4,185 | 3,910 | 4,000 | -115 | -2.8% | 87,200 |
| 2025/08/20 | 4,050 | 4,135 | 3,765 | 4,115 | +110 | +2.7% | 211,000 |
| 2025/08/19 | 3,740 | 4,005 | 3,705 | 4,005 | +240 | +6.4% | 135,300 |
| 2025/08/18 | 3,570 | 3,765 | 3,425 | 3,765 | +210 | +5.9% | 187,700 |
| 2025/08/15 | 3,570 | 3,750 | 3,480 | 3,555 | -15 | -0.4% | 183,500 |
| 2025/08/14 | 3,375 | 3,600 | 3,305 | 3,570 | +265 | +8% | 385,200 |
| 2025/08/13 | 3,305 | 3,305 | 3,305 | 3,305 | +503 | +18% | 51,800 |
| 2025/08/12 | 2,750 | 2,920 | 2,726 | 2,802 | +152 | +5.7% | 112,400 |
| 2025/08/08 | 2,746 | 2,781 | 2,650 | 2,650 | -83 | -3% | 25,700 |
| 2025/08/07 | 2,701 | 2,748 | 2,675 | 2,733 | +32 | +1.2% | 16,300 |
| 2025/08/06 | 2,727 | 2,774 | 2,650 | 2,701 | -30 | -1.1% | 31,000 |
| 2025/08/05 | 2,736 | 2,736 | 2,603 | 2,731 | +145 | +5.6% | 136,000 |
| 2025/08/04 | 2,563 | 2,631 | 2,532 | 2,586 | -44 | -1.7% | 16,200 |
| 2025/08/01 | 2,630 | 2,660 | 2,585 | 2,630 | +21 | +0.8% | 27,500 |
| 2025/07/31 | 2,418 | 2,609 | 2,418 | 2,609 | +200 | +8.3% | 46,900 |
| 2025/07/30 | 2,347 | 2,409 | 2,301 | 2,409 | +66 | +2.8% | 8,100 |
| 2025/07/29 | 2,420 | 2,420 | 2,337 | 2,343 | -61 | -2.5% | 7,000 |
| 2025/07/28 | 2,398 | 2,450 | 2,355 | 2,404 | +46 | +2% | 12,500 |
| 2025/07/25 | 2,320 | 2,400 | 2,320 | 2,358 | +21 | +0.9% | 9,900 |
| 2025/07/24 | 2,397 | 2,397 | 2,305 | 2,337 | -10 | -0.4% | 7,200 |
| 2025/07/23 | 2,328 | 2,350 | 2,282 | 2,347 | +37 | +1.6% | 12,900 |
| 2025/07/22 | 2,300 | 2,361 | 2,267 | 2,310 | +60 | +2.7% | 23,000 |
| 2025/07/18 | 2,306 | 2,350 | 2,243 | 2,250 | -57 | -2.5% | 23,800 |
| 2025/07/17 | 2,280 | 2,335 | 2,280 | 2,307 | +21 | +0.9% | 9,700 |
| 2025/07/16 | 2,268 | 2,315 | 2,265 | 2,286 | -6 | -0.3% | 11,200 |
| 2025/07/15 | 2,342 | 2,351 | 2,270 | 2,292 | -50 | -2.1% | 16,500 |
| 2025/07/14 | 2,320 | 2,358 | 2,260 | 2,342 | -28 | -1.2% | 13,000 |
| 2025/07/11 | 2,502 | 2,519 | 2,354 | 2,370 | -100 | -4% | 43,800 |
| 2025/07/10 | 2,398 | 2,527 | 2,373 | 2,470 | +85 | +3.6% | 45,200 |
| 2025/07/09 | 2,376 | 2,387 | 2,331 | 2,385 | +50 | +2.1% | 13,500 |
| 2025/07/08 | 2,281 | 2,335 | 2,276 | 2,335 | +57 | +2.5% | 11,200 |
| 2025/07/07 | 2,280 | 2,350 | 2,257 | 2,278 | -2 | -0.1% | 4,900 |
| 2025/07/04 | 2,291 | 2,344 | 2,265 | 2,280 | -22 | -1% | 11,000 |
1～
50
件表示中 / 769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 | 365,500円 | +34.3% | +59.4% | 0.00% | 34.16倍 | 6.78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 |
| ヤプリ | 107,800円 | +12.5% | +33.2% | 1.11% | 16.58倍 | 5.72倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| ポールＨＤ | 36,500円 | -4.8% | +9.1% | 4.38% | 40.83倍 | 1.13倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
| マクアケ | 108,000円 | +22.7% | - | 0.00% | 38.24倍 | 2.64倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したＥＣ運営 |
| ＪＤＳＣ | 94,300円 | +0.2% | +24.0% | 0.00% | 35.15倍 | 3.53倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
市場注目の銘柄
チャート関連のコラム
