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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 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 |
| 2023/03/17 | 3,895 | 4,015 | 3,735 | 3,755 | ±0 | ±0% | 147,200 |
| 2023/03/16 | 4,000 | 4,065 | 3,700 | 3,755 | -290 | -7.2% | 170,300 |
| 2023/03/15 | 3,820 | 4,110 | 3,730 | 4,045 | +240 | +6.3% | 176,100 |
| 2023/03/14 | 3,900 | 3,965 | 3,750 | 3,805 | -125 | -3.2% | 136,100 |
| 2023/03/13 | 3,670 | 4,000 | 3,605 | 3,930 | +120 | +3.1% | 128,300 |
| 2023/03/10 | 3,680 | 3,990 | 3,635 | 3,810 | +60 | +1.6% | 147,100 |
| 2023/03/09 | 3,705 | 3,830 | 3,585 | 3,750 | -25 | -0.7% | 95,900 |
| 2023/03/08 | 3,760 | 3,975 | 3,730 | 3,775 | -45 | -1.2% | 107,700 |
| 2023/03/07 | 3,730 | 4,050 | 3,650 | 3,820 | +145 | +3.9% | 250,700 |
| 2023/03/06 | 3,795 | 3,795 | 3,515 | 3,675 | -15 | -0.4% | 134,900 |
| 2023/03/03 | 3,625 | 3,690 | 3,470 | 3,690 | +120 | +3.4% | 117,000 |
| 2023/03/02 | 3,400 | 3,600 | 3,360 | 3,570 | +130 | +3.8% | 95,700 |
| 2023/03/01 | 3,165 | 3,545 | 3,155 | 3,440 | +240 | +7.5% | 231,000 |
| 2023/02/28 | 3,135 | 3,325 | 3,135 | 3,200 | +95 | +3.1% | 119,100 |
| 2023/02/27 | 3,150 | 3,205 | 3,010 | 3,105 | -100 | -3.1% | 56,800 |
| 2023/02/24 | 3,300 | 3,350 | 3,150 | 3,205 | -70 | -2.1% | 68,600 |
| 2023/02/22 | 3,200 | 3,275 | 3,120 | 3,275 | +75 | +2.3% | 98,600 |
| 2023/02/21 | 3,045 | 3,230 | 2,994 | 3,200 | +175 | +5.8% | 103,400 |
551～
600
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
