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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 3,665 | 3,810 | 3,600 | 3,785 | +190 | +5.3% | 49,100 |
| 2023/09/27 | 3,500 | 3,630 | 3,450 | 3,595 | +55 | +1.6% | 27,300 |
| 2023/09/26 | 3,715 | 3,715 | 3,500 | 3,540 | -175 | -4.7% | 27,200 |
| 2023/09/25 | 3,700 | 3,785 | 3,665 | 3,715 | +85 | +2.3% | 28,400 |
| 2023/09/22 | 3,450 | 3,660 | 3,340 | 3,630 | +100 | +2.8% | 27,900 |
| 2023/09/21 | 3,610 | 3,665 | 3,480 | 3,530 | -95 | -2.6% | 29,800 |
| 2023/09/20 | 3,690 | 3,760 | 3,605 | 3,625 | -110 | -2.9% | 20,100 |
| 2023/09/19 | 3,750 | 3,790 | 3,605 | 3,735 | -85 | -2.2% | 37,000 |
| 2023/09/15 | 3,955 | 4,015 | 3,770 | 3,820 | -130 | -3.3% | 58,000 |
| 2023/09/14 | 3,945 | 4,140 | 3,900 | 3,950 | +210 | +5.6% | 95,800 |
| 2023/09/13 | 3,845 | 3,940 | 3,680 | 3,740 | -85 | -2.2% | 38,800 |
| 2023/09/12 | 3,520 | 3,840 | 3,520 | 3,825 | +335 | +9.6% | 56,800 |
| 2023/09/11 | 3,490 | 3,720 | 3,470 | 3,490 | -35 | -1% | 101,000 |
| 2023/09/08 | 3,445 | 3,555 | 3,445 | 3,525 | +65 | +1.9% | 13,600 |
| 2023/09/07 | 3,690 | 3,690 | 3,450 | 3,460 | -210 | -5.7% | 40,600 |
| 2023/09/06 | 3,740 | 3,750 | 3,670 | 3,670 | ±0 | ±0% | 28,200 |
| 2023/09/05 | 3,510 | 3,690 | 3,460 | 3,670 | +155 | +4.4% | 45,900 |
| 2023/09/04 | 3,665 | 3,665 | 3,490 | 3,515 | -80 | -2.2% | 22,300 |
| 2023/09/01 | 3,660 | 3,660 | 3,560 | 3,595 | -65 | -1.8% | 31,600 |
| 2023/08/31 | 3,800 | 3,840 | 3,660 | 3,660 | -190 | -4.9% | 48,900 |
| 2023/08/30 | 3,900 | 3,965 | 3,815 | 3,850 | -120 | -3% | 42,000 |
| 2023/08/29 | 3,915 | 4,060 | 3,905 | 3,970 | +15 | +0.4% | 23,600 |
| 2023/08/28 | 4,000 | 4,130 | 3,925 | 3,955 | -65 | -1.6% | 24,100 |
| 2023/08/25 | 4,000 | 4,110 | 3,965 | 4,020 | -50 | -1.2% | 22,200 |
| 2023/08/24 | 4,075 | 4,225 | 4,020 | 4,070 | -50 | -1.2% | 28,800 |
| 2023/08/23 | 4,080 | 4,215 | 4,080 | 4,120 | -30 | -0.7% | 16,700 |
| 2023/08/22 | 4,110 | 4,215 | 4,080 | 4,150 | -10 | -0.2% | 19,800 |
| 2023/08/21 | 3,990 | 4,240 | 3,985 | 4,160 | +155 | +3.9% | 44,800 |
| 2023/08/18 | 4,025 | 4,080 | 3,870 | 4,005 | -160 | -3.8% | 48,100 |
| 2023/08/17 | 4,635 | 4,635 | 4,120 | 4,165 | -595 | -12.5% | 96,800 |
| 2023/08/16 | 4,910 | 4,920 | 4,700 | 4,760 | -175 | -3.5% | 37,800 |
| 2023/08/15 | 4,930 | 5,120 | 4,550 | 4,935 | +465 | +10.4% | 75,700 |
| 2023/08/14 | 4,545 | 4,620 | 4,430 | 4,470 | -75 | -1.7% | 42,500 |
| 2023/08/10 | 4,525 | 4,645 | 4,480 | 4,545 | -50 | -1.1% | 24,600 |
| 2023/08/09 | 4,645 | 4,645 | 4,510 | 4,595 | -120 | -2.5% | 18,600 |
| 2023/08/08 | 4,545 | 4,850 | 4,505 | 4,715 | +190 | +4.2% | 50,000 |
| 2023/08/07 | 4,475 | 4,650 | 4,345 | 4,525 | -85 | -1.8% | 32,400 |
| 2023/08/04 | 4,730 | 4,805 | 4,610 | 4,610 | -130 | -2.7% | 26,900 |
| 2023/08/03 | 4,825 | 4,865 | 4,740 | 4,740 | -155 | -3.2% | 18,500 |
| 2023/08/02 | 4,980 | 5,080 | 4,840 | 4,895 | -15 | -0.3% | 23,200 |
| 2023/08/01 | 4,770 | 4,960 | 4,770 | 4,910 | +140 | +2.9% | 20,200 |
| 2023/07/31 | 4,890 | 4,920 | 4,740 | 4,770 | -45 | -0.9% | 25,400 |
| 2023/07/28 | 4,625 | 4,855 | 4,555 | 4,815 | +160 | +3.4% | 40,100 |
| 2023/07/27 | 4,760 | 4,910 | 4,655 | 4,655 | -105 | -2.2% | 22,700 |
| 2023/07/26 | 4,755 | 4,850 | 4,660 | 4,760 | -25 | -0.5% | 16,200 |
| 2023/07/25 | 4,835 | 4,965 | 4,760 | 4,785 | -75 | -1.5% | 34,900 |
| 2023/07/24 | 4,955 | 5,030 | 4,800 | 4,860 | -95 | -1.9% | 24,700 |
| 2023/07/21 | 5,150 | 5,150 | 4,940 | 4,955 | -295 | -5.6% | 46,400 |
| 2023/07/20 | 5,230 | 5,260 | 4,925 | 5,250 | +20 | +0.4% | 54,300 |
| 2023/07/19 | 5,430 | 5,450 | 5,230 | 5,230 | -130 | -2.4% | 43,700 |
451～
500
件表示中 / 739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 | 263,000円 | +32.2% | +79.1% | 0.00% | 71.12倍 | 5.61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 |
| リッジアイ | 259,000円 | - | - | 0.00% | 69.53倍 | 4.51倍 |
|
ＡＩコンサル・開発や衛星画像ＡＩ解析が主力。デジタルマーケのスター社連結で業容が急拡大 |
| ロボペイ | 261,400円 | +14.1% | +27.3% | 0.77% | 22.94倍 | 8.52倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
| アイキューブ | 185,300円 | +25.5% | +24.9% | 1.83% | 15.97倍 | 3.37倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
| ジェノバ | 67,300円 | +5.4% | +3.2% | 0.89% | 17.38倍 | 2.87倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
市場注目の銘柄
チャート関連のコラム
