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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 2,204 | 2,273 | 2,204 | 2,250 | +25 | +1.1% | 11,000 |
| 2025/05/21 | 2,211 | 2,272 | 2,171 | 2,225 | +14 | +0.6% | 13,100 |
| 2025/05/20 | 2,260 | 2,274 | 2,211 | 2,211 | -51 | -2.3% | 13,300 |
| 2025/05/19 | 2,166 | 2,284 | 2,160 | 2,262 | +146 | +6.9% | 29,200 |
| 2025/05/16 | 2,222 | 2,222 | 2,111 | 2,116 | -106 | -4.8% | 24,300 |
| 2025/05/15 | 2,226 | 2,229 | 2,153 | 2,222 | -4 | -0.2% | 14,600 |
| 2025/05/14 | 2,035 | 2,259 | 2,001 | 2,226 | +141 | +6.8% | 95,100 |
| 2025/05/13 | 2,021 | 2,098 | 1,951 | 2,085 | +144 | +7.4% | 49,400 |
| 2025/05/12 | 2,019 | 2,079 | 1,941 | 1,941 | -79 | -3.9% | 91,900 |
| 2025/05/09 | 1,930 | 2,049 | 1,930 | 2,020 | +109 | +5.7% | 45,400 |
| 2025/05/08 | 1,928 | 1,928 | 1,869 | 1,911 | -14 | -0.7% | 12,200 |
| 2025/05/07 | 1,864 | 1,932 | 1,864 | 1,925 | +70 | +3.8% | 7,700 |
| 2025/05/02 | 1,901 | 1,911 | 1,834 | 1,855 | -46 | -2.4% | 6,200 |
| 2025/05/01 | 1,918 | 1,919 | 1,900 | 1,901 | -17 | -0.9% | 3,900 |
| 2025/04/30 | 1,903 | 1,927 | 1,870 | 1,918 | +31 | +1.6% | 12,800 |
| 2025/04/28 | 1,905 | 1,916 | 1,871 | 1,887 | +4 | +0.2% | 5,800 |
| 2025/04/25 | 1,892 | 1,902 | 1,865 | 1,883 | +3 | +0.2% | 12,800 |
| 2025/04/24 | 1,910 | 1,910 | 1,860 | 1,880 | -10 | -0.5% | 5,500 |
| 2025/04/23 | 1,850 | 1,910 | 1,837 | 1,890 | +50 | +2.7% | 21,000 |
| 2025/04/22 | 1,832 | 1,855 | 1,805 | 1,840 | +8 | +0.4% | 10,600 |
| 2025/04/21 | 1,812 | 1,839 | 1,809 | 1,832 | +40 | +2.2% | 6,800 |
| 2025/04/18 | 1,792 | 1,810 | 1,792 | 1,792 | +15 | +0.8% | 7,000 |
| 2025/04/17 | 1,706 | 1,794 | 1,705 | 1,777 | +52 | +3% | 12,000 |
| 2025/04/16 | 1,736 | 1,739 | 1,706 | 1,725 | -21 | -1.2% | 6,200 |
| 2025/04/15 | 1,715 | 1,750 | 1,715 | 1,746 | +26 | +1.5% | 7,700 |
| 2025/04/14 | 1,686 | 1,735 | 1,686 | 1,720 | +74 | +4.5% | 12,800 |
| 2025/04/11 | 1,566 | 1,646 | 1,525 | 1,646 | +43 | +2.7% | 17,600 |
| 2025/04/10 | 1,610 | 1,665 | 1,581 | 1,603 | +106 | +7.1% | 19,200 |
| 2025/04/09 | 1,486 | 1,510 | 1,437 | 1,497 | -29 | -1.9% | 14,000 |
| 2025/04/08 | 1,466 | 1,557 | 1,436 | 1,526 | +90 | +6.3% | 84,100 |
| 2025/04/07 | 1,346 | 1,478 | 1,334 | 1,436 | -260 | -15.3% | 43,000 |
| 2025/04/04 | 1,765 | 1,785 | 1,660 | 1,696 | -108 | -6% | 44,200 |
| 2025/04/03 | 1,759 | 1,841 | 1,750 | 1,804 | +1 | +0.1% | 20,600 |
| 2025/04/02 | 1,781 | 1,840 | 1,758 | 1,803 | +13 | +0.7% | 12,000 |
| 2025/04/01 | 1,830 | 1,830 | 1,790 | 1,790 | ±0 | ±0% | 12,300 |
| 2025/03/31 | 1,755 | 1,798 | 1,724 | 1,790 | +1 | +0.1% | 13,900 |
| 2025/03/28 | 1,801 | 1,819 | 1,780 | 1,789 | -12 | -0.7% | 10,500 |
| 2025/03/27 | 1,789 | 1,814 | 1,778 | 1,801 | +8 | +0.4% | 7,700 |
| 2025/03/26 | 1,798 | 1,811 | 1,789 | 1,793 | -5 | -0.3% | 5,000 |
| 2025/03/25 | 1,770 | 1,800 | 1,753 | 1,798 | +47 | +2.7% | 11,800 |
| 2025/03/24 | 1,786 | 1,799 | 1,751 | 1,751 | -34 | -1.9% | 3,000 |
| 2025/03/21 | 1,758 | 1,786 | 1,756 | 1,785 | +8 | +0.5% | 8,800 |
| 2025/03/19 | 1,744 | 1,788 | 1,744 | 1,777 | +31 | +1.8% | 9,300 |
| 2025/03/18 | 1,747 | 1,762 | 1,738 | 1,746 | ±0 | ±0% | 6,000 |
| 2025/03/17 | 1,760 | 1,760 | 1,720 | 1,746 | +17 | +1% | 8,900 |
| 2025/03/14 | 1,706 | 1,739 | 1,700 | 1,729 | +8 | +0.5% | 8,900 |
| 2025/03/13 | 1,736 | 1,774 | 1,721 | 1,721 | -15 | -0.9% | 13,600 |
| 2025/03/12 | 1,707 | 1,740 | 1,707 | 1,736 | +17 | +1% | 14,300 |
| 2025/03/11 | 1,723 | 1,723 | 1,658 | 1,719 | -7 | -0.4% | 31,200 |
| 2025/03/10 | 1,726 | 1,728 | 1,690 | 1,726 | +4 | +0.2% | 23,000 |
51～
100
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
