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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 5,590 | 5,700 | 5,360 | 5,360 | -230 | -4.1% | 55,500 |
| 2023/07/14 | 5,600 | 5,660 | 5,290 | 5,590 | +120 | +2.2% | 57,300 |
| 2023/07/13 | 5,410 | 5,510 | 5,260 | 5,470 | +60 | +1.1% | 40,500 |
| 2023/07/12 | 5,460 | 5,500 | 5,220 | 5,410 | +50 | +0.9% | 53,900 |
| 2023/07/11 | 5,050 | 5,440 | 5,030 | 5,360 | +340 | +6.8% | 76,500 |
| 2023/07/10 | 4,800 | 5,020 | 4,765 | 5,020 | +115 | +2.3% | 25,000 |
| 2023/07/07 | 4,790 | 5,040 | 4,785 | 4,905 | +5 | +0.1% | 40,900 |
| 2023/07/06 | 5,160 | 5,330 | 4,840 | 4,900 | -300 | -5.8% | 97,700 |
| 2023/07/05 | 5,100 | 5,270 | 4,990 | 5,200 | +100 | +2% | 64,500 |
| 2023/07/04 | 4,965 | 5,290 | 4,925 | 5,100 | +195 | +4% | 130,600 |
| 2023/07/03 | 4,610 | 5,000 | 4,610 | 4,905 | +355 | +7.8% | 97,700 |
| 2023/06/30 | 4,555 | 4,645 | 4,480 | 4,550 | +35 | +0.8% | 52,000 |
| 2023/06/29 | 4,320 | 4,550 | 4,320 | 4,515 | +240 | +5.6% | 63,400 |
| 2023/06/28 | 4,070 | 4,360 | 4,070 | 4,275 | +205 | +5% | 36,700 |
| 2023/06/27 | 4,000 | 4,080 | 3,910 | 4,070 | +5 | +0.1% | 42,000 |
| 2023/06/26 | 4,120 | 4,245 | 4,065 | 4,065 | -165 | -3.9% | 32,900 |
| 2023/06/23 | 4,175 | 4,310 | 4,060 | 4,230 | +55 | +1.3% | 39,100 |
| 2023/06/22 | 4,270 | 4,310 | 4,150 | 4,175 | -60 | -1.4% | 29,900 |
| 2023/06/21 | 4,095 | 4,295 | 3,980 | 4,235 | +170 | +4.2% | 58,600 |
| 2023/06/20 | 4,000 | 4,090 | 3,945 | 4,065 | +10 | +0.2% | 28,700 |
| 2023/06/19 | 3,880 | 4,140 | 3,865 | 4,055 | +215 | +5.6% | 58,900 |
| 2023/06/16 | 3,890 | 4,000 | 3,815 | 3,840 | -60 | -1.5% | 26,400 |
| 2023/06/15 | 3,825 | 3,925 | 3,780 | 3,900 | +85 | +2.2% | 31,300 |
| 2023/06/14 | 3,955 | 3,955 | 3,720 | 3,815 | -140 | -3.5% | 46,000 |
| 2023/06/13 | 3,960 | 4,030 | 3,900 | 3,955 | +60 | +1.5% | 40,300 |
| 2023/06/12 | 4,040 | 4,075 | 3,835 | 3,895 | -195 | -4.8% | 46,000 |
| 2023/06/09 | 3,945 | 4,100 | 3,850 | 4,090 | +255 | +6.6% | 59,200 |
| 2023/06/08 | 3,830 | 3,890 | 3,750 | 3,835 | -65 | -1.7% | 54,400 |
| 2023/06/07 | 4,100 | 4,165 | 3,895 | 3,900 | -140 | -3.5% | 64,200 |
| 2023/06/06 | 4,095 | 4,175 | 4,000 | 4,040 | -125 | -3% | 57,100 |
| 2023/06/05 | 3,950 | 4,235 | 3,940 | 4,165 | +225 | +5.7% | 83,200 |
| 2023/06/02 | 3,835 | 4,020 | 3,750 | 3,940 | +220 | +5.9% | 73,300 |
| 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 |
501～
550
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
