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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 2,029 | 2,029 | 1,948 | 1,948 | -46 | -2.3% | 22,500 |
| 2025/02/14 | 1,977 | 2,027 | 1,951 | 1,994 | +17 | +0.9% | 22,300 |
| 2025/02/13 | 1,950 | 2,007 | 1,900 | 1,977 | -163 | -7.6% | 78,700 |
| 2025/02/12 | 2,130 | 2,170 | 2,084 | 2,140 | +50 | +2.4% | 39,700 |
| 2025/02/10 | 2,026 | 2,110 | 2,012 | 2,090 | +66 | +3.3% | 28,400 |
| 2025/02/07 | 2,015 | 2,044 | 2,005 | 2,024 | -6 | -0.3% | 8,700 |
| 2025/02/06 | 1,989 | 2,055 | 1,970 | 2,030 | +55 | +2.8% | 9,200 |
| 2025/02/05 | 1,974 | 2,000 | 1,973 | 1,975 | +1 | +0.1% | 11,800 |
| 2025/02/04 | 1,988 | 2,000 | 1,960 | 1,974 | -8 | -0.4% | 17,100 |
| 2025/02/03 | 1,959 | 1,989 | 1,940 | 1,982 | +9 | +0.5% | 6,400 |
| 2025/01/31 | 1,986 | 2,068 | 1,952 | 1,973 | -31 | -1.5% | 32,600 |
| 2025/01/30 | 2,011 | 2,038 | 2,003 | 2,004 | -26 | -1.3% | 10,800 |
| 2025/01/29 | 2,101 | 2,132 | 2,029 | 2,030 | +10 | +0.5% | 28,500 |
| 2025/01/28 | 1,888 | 2,065 | 1,888 | 2,020 | +130 | +6.9% | 31,700 |
| 2025/01/27 | 1,940 | 1,940 | 1,883 | 1,890 | -41 | -2.1% | 21,700 |
| 2025/01/24 | 1,871 | 1,938 | 1,871 | 1,931 | +59 | +3.2% | 7,800 |
| 2025/01/23 | 1,878 | 1,891 | 1,871 | 1,872 | -9 | -0.5% | 10,700 |
| 2025/01/22 | 1,891 | 1,894 | 1,880 | 1,881 | -9 | -0.5% | 5,600 |
| 2025/01/21 | 1,910 | 1,911 | 1,889 | 1,890 | -17 | -0.9% | 5,500 |
| 2025/01/20 | 1,910 | 1,930 | 1,895 | 1,907 | +1 | +0.1% | 3,600 |
| 2025/01/17 | 1,898 | 1,928 | 1,898 | 1,906 | -6 | -0.3% | 4,900 |
| 2025/01/16 | 1,893 | 1,916 | 1,888 | 1,912 | +3 | +0.2% | 8,500 |
| 2025/01/15 | 1,943 | 1,943 | 1,896 | 1,909 | -11 | -0.6% | 4,800 |
| 2025/01/14 | 1,975 | 1,985 | 1,920 | 1,920 | -15 | -0.8% | 5,900 |
| 2025/01/10 | 1,921 | 1,950 | 1,921 | 1,935 | +3 | +0.2% | 2,600 |
| 2025/01/09 | 1,930 | 1,975 | 1,919 | 1,932 | +5 | +0.3% | 6,000 |
| 2025/01/08 | 1,937 | 1,986 | 1,920 | 1,927 | -38 | -1.9% | 8,200 |
| 2025/01/07 | 1,995 | 1,995 | 1,958 | 1,965 | -35 | -1.8% | 7,200 |
| 2025/01/06 | 2,047 | 2,070 | 2,000 | 2,000 | -17 | -0.8% | 14,300 |
| 2024/12/30 | 2,010 | 2,046 | 2,010 | 2,017 | +7 | +0.3% | 7,800 |
| 2024/12/27 | 1,966 | 2,013 | 1,966 | 2,010 | +44 | +2.2% | 14,000 |
| 2024/12/26 | 1,967 | 1,994 | 1,957 | 1,966 | ±0 | ±0% | 17,600 |
| 2024/12/25 | 1,950 | 1,990 | 1,938 | 1,966 | +5 | +0.3% | 15,100 |
| 2024/12/24 | 1,893 | 1,965 | 1,878 | 1,961 | +80 | +4.3% | 22,700 |
| 2024/12/23 | 1,846 | 1,906 | 1,842 | 1,881 | +36 | +2% | 16,200 |
| 2024/12/20 | 1,862 | 1,871 | 1,842 | 1,845 | -14 | -0.8% | 12,200 |
| 2024/12/19 | 1,894 | 1,903 | 1,858 | 1,859 | -75 | -3.9% | 36,300 |
| 2024/12/18 | 1,911 | 1,940 | 1,891 | 1,934 | +18 | +0.9% | 18,000 |
| 2024/12/17 | 1,910 | 1,957 | 1,908 | 1,916 | -23 | -1.2% | 15,600 |
| 2024/12/16 | 1,959 | 1,988 | 1,883 | 1,939 | -1 | -0.1% | 30,400 |
| 2024/12/13 | 2,068 | 2,075 | 1,930 | 1,940 | -80 | -4% | 48,700 |
| 2024/12/12 | 2,061 | 2,104 | 2,020 | 2,020 | -33 | -1.6% | 11,600 |
| 2024/12/11 | 2,021 | 2,053 | 2,021 | 2,053 | +21 | +1% | 7,300 |
| 2024/12/10 | 2,060 | 2,060 | 2,018 | 2,032 | +5 | +0.2% | 11,700 |
| 2024/12/09 | 2,068 | 2,077 | 2,009 | 2,027 | -41 | -2% | 31,300 |
| 2024/12/06 | 2,141 | 2,164 | 2,016 | 2,068 | -49 | -2.3% | 34,500 |
| 2024/12/05 | 2,129 | 2,158 | 2,100 | 2,117 | -15 | -0.7% | 15,600 |
| 2024/12/04 | 2,163 | 2,185 | 2,132 | 2,132 | -57 | -2.6% | 20,000 |
| 2024/12/03 | 2,207 | 2,254 | 2,150 | 2,189 | -17 | -0.8% | 20,100 |
| 2024/12/02 | 2,300 | 2,300 | 2,206 | 2,206 | -85 | -3.7% | 27,800 |
51～
100
件表示中 / 676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 | 186,000円 | +32.2% | +79.1% | 0.00% | 50.31倍 | 3.97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 |
| ミンカブ | 47,700円 | +6.9% | - | 0.00% | - | 1.30倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| ＣＡＩＣＡ Ｄ | 5,400円 | +11.0% | - | 0.00% | 37.50倍 | 4.44倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| スカラ | 40,200円 | -5.7% | - | 3.98% | 20.53倍 | 1.60倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
| クエスト | 128,600円 | +5.5% | +2.7% | 4.20% | 9.58倍 | 1.01倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
市場注目の銘柄
チャート関連のコラム
