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 |
|---|---|---|---|---|---|---|---|
| 2023/06/01 | 3,540 | 3,755 | 3,510 | 3,720 | +180 | +5.1% | 48,100 |
| 2023/05/31 | 3,465 | 3,540 | 3,335 | 3,540 | +85 | +2.5% | 39,100 |
| 2023/05/30 | 3,380 | 3,485 | 3,255 | 3,455 | +105 | +3.1% | 40,200 |
| 2023/05/29 | 3,490 | 3,590 | 3,340 | 3,350 | -70 | -2% | 59,900 |
| 2023/05/26 | 3,350 | 3,620 | 3,265 | 3,420 | +50 | +1.5% | 104,700 |
| 2023/05/25 | 3,390 | 3,540 | 3,315 | 3,370 | +50 | +1.5% | 131,400 |
| 2023/05/24 | 3,080 | 3,375 | 3,015 | 3,320 | +250 | +8.1% | 214,400 |
| 2023/05/23 | 2,968 | 3,195 | 2,886 | 3,070 | +195 | +6.8% | 187,000 |
| 2023/05/22 | 2,889 | 2,948 | 2,805 | 2,875 | +36 | +1.3% | 87,400 |
| 2023/05/19 | 2,699 | 2,859 | 2,631 | 2,839 | +169 | +6.3% | 119,600 |
| 2023/05/18 | 2,894 | 2,895 | 2,644 | 2,670 | -254 | -8.7% | 227,900 |
| 2023/05/17 | 3,050 | 3,260 | 2,900 | 2,924 | -156 | -5.1% | 140,800 |
| 2023/05/16 | 2,960 | 3,240 | 2,959 | 3,080 | -300 | -8.9% | 315,500 |
| 2023/05/15 | 3,380 | 3,380 | 3,380 | 3,380 | -700 | -17.2% | 7,000 |
| 2023/05/12 | 4,160 | 4,280 | 4,080 | 4,080 | -145 | -3.4% | 73,000 |
| 2023/05/11 | 4,200 | 4,325 | 4,140 | 4,225 | +25 | +0.6% | 42,200 |
| 2023/05/10 | 4,265 | 4,290 | 4,140 | 4,200 | -55 | -1.3% | 29,300 |
| 2023/05/09 | 4,285 | 4,460 | 4,160 | 4,255 | +65 | +1.6% | 77,000 |
| 2023/05/08 | 4,265 | 4,280 | 4,115 | 4,190 | -70 | -1.6% | 40,300 |
| 2023/05/02 | 4,125 | 4,275 | 4,090 | 4,260 | +170 | +4.2% | 41,500 |
| 2023/05/01 | 4,145 | 4,175 | 3,955 | 4,090 | -15 | -0.4% | 46,400 |
| 2023/04/28 | 4,145 | 4,180 | 4,025 | 4,105 | +30 | +0.7% | 35,400 |
| 2023/04/27 | 4,000 | 4,115 | 4,000 | 4,075 | +40 | +1% | 27,300 |
| 2023/04/26 | 4,045 | 4,100 | 3,935 | 4,035 | -30 | -0.7% | 73,500 |
| 2023/04/25 | 4,140 | 4,220 | 3,970 | 4,065 | -140 | -3.3% | 84,000 |
| 2023/04/24 | 4,060 | 4,330 | 4,025 | 4,205 | -205 | -4.6% | 134,300 |
| 2023/04/21 | 4,800 | 4,800 | 4,410 | 4,410 | -455 | -9.4% | 167,900 |
| 2023/04/20 | 4,720 | 4,935 | 4,700 | 4,865 | +175 | +3.7% | 98,800 |
| 2023/04/19 | 4,740 | 4,810 | 4,530 | 4,690 | -40 | -0.8% | 54,800 |
| 2023/04/18 | 4,660 | 4,730 | 4,525 | 4,730 | +140 | +3.1% | 75,500 |
| 2023/04/17 | 4,485 | 4,590 | 4,350 | 4,590 | +105 | +2.3% | 39,100 |
| 2023/04/14 | 4,670 | 4,690 | 4,420 | 4,485 | -115 | -2.5% | 94,500 |
| 2023/04/13 | 4,685 | 4,760 | 4,515 | 4,600 | -15 | -0.3% | 82,100 |
| 2023/04/12 | 4,460 | 4,710 | 4,350 | 4,615 | +150 | +3.4% | 136,100 |
| 2023/04/11 | 4,225 | 4,485 | 4,180 | 4,465 | +275 | +6.6% | 132,900 |
| 2023/04/10 | 3,915 | 4,235 | 3,900 | 4,190 | +250 | +6.3% | 128,700 |
| 2023/04/07 | 4,130 | 4,245 | 3,905 | 3,940 | -135 | -3.3% | 105,300 |
| 2023/04/06 | 3,955 | 4,075 | 3,855 | 4,075 | +85 | +2.1% | 76,600 |
| 2023/04/05 | 3,910 | 4,120 | 3,900 | 3,990 | +35 | +0.9% | 75,900 |
| 2023/04/04 | 3,925 | 4,035 | 3,890 | 3,955 | +30 | +0.8% | 55,900 |
| 2023/04/03 | 3,855 | 3,965 | 3,780 | 3,925 | +70 | +1.8% | 68,000 |
| 2023/03/31 | 4,030 | 4,135 | 3,825 | 3,855 | -160 | -4% | 96,700 |
| 2023/03/30 | 3,900 | 4,070 | 3,900 | 4,015 | +145 | +3.7% | 60,500 |
| 2023/03/29 | 3,880 | 3,965 | 3,730 | 3,870 | -80 | -2% | 78,700 |
| 2023/03/28 | 4,005 | 4,075 | 3,905 | 3,950 | -55 | -1.4% | 62,700 |
| 2023/03/27 | 4,215 | 4,275 | 3,960 | 4,005 | -140 | -3.4% | 108,100 |
| 2023/03/24 | 4,225 | 4,385 | 3,970 | 4,145 | -10 | -0.2% | 186,900 |
| 2023/03/23 | 3,800 | 4,175 | 3,740 | 4,155 | +330 | +8.6% | 172,600 |
| 2023/03/22 | 3,660 | 3,880 | 3,660 | 3,825 | +220 | +6.1% | 74,200 |
| 2023/03/20 | 3,795 | 3,835 | 3,585 | 3,605 | -150 | -4% | 92,000 |
501～
550
件表示中 / 707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 | 273,500円 | +32.2% | +79.1% | 0.00% | 73.96倍 | 5.84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 |
| ジェノバ | 71,800円 | +5.4% | +3.2% | 0.84% | 18.54倍 | 3.07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 |
| 日本情報 | 72,000円 | +12.7% | +35.4% | 0.69% | 16.05倍 | 2.75倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のＳａａＳ型 |
| アイキューブ | 194,000円 | +25.5% | +24.9% | 1.75% | 17.47倍 | 3.69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 |
| ＣＥＨＤ | 63,600円 | +3.1% | +30.0% | 3.46% | 12.21倍 | 1.45倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
市場注目の銘柄
チャート関連のコラム
