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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 1,980 | 1,988 | 1,950 | 1,961 | -23 | -1.2% | 10,800 |
| 2024/10/30 | 1,940 | 1,996 | 1,915 | 1,984 | +84 | +4.4% | 19,000 |
| 2024/10/29 | 1,909 | 1,934 | 1,891 | 1,900 | -10 | -0.5% | 8,400 |
| 2024/10/28 | 1,844 | 1,934 | 1,832 | 1,910 | +28 | +1.5% | 20,300 |
| 2024/10/25 | 1,901 | 1,903 | 1,835 | 1,882 | -50 | -2.6% | 28,600 |
| 2024/10/24 | 1,979 | 1,980 | 1,928 | 1,932 | -73 | -3.6% | 18,700 |
| 2024/10/23 | 2,081 | 2,081 | 1,980 | 2,005 | -90 | -4.3% | 40,800 |
| 2024/10/22 | 2,079 | 2,100 | 2,050 | 2,095 | +8 | +0.4% | 16,100 |
| 2024/10/21 | 2,071 | 2,129 | 2,067 | 2,087 | +26 | +1.3% | 10,300 |
| 2024/10/18 | 2,118 | 2,118 | 2,042 | 2,061 | -59 | -2.8% | 16,400 |
| 2024/10/17 | 2,129 | 2,149 | 2,112 | 2,120 | -9 | -0.4% | 8,000 |
| 2024/10/16 | 2,151 | 2,165 | 2,111 | 2,129 | -25 | -1.2% | 4,600 |
| 2024/10/15 | 2,183 | 2,183 | 2,143 | 2,154 | -6 | -0.3% | 5,100 |
| 2024/10/11 | 2,126 | 2,167 | 2,121 | 2,160 | +15 | +0.7% | 4,300 |
| 2024/10/10 | 2,127 | 2,149 | 2,099 | 2,145 | +18 | +0.8% | 12,100 |
| 2024/10/09 | 2,174 | 2,174 | 2,122 | 2,127 | +3 | +0.1% | 7,300 |
| 2024/10/08 | 2,130 | 2,165 | 2,074 | 2,124 | -18 | -0.8% | 16,900 |
| 2024/10/07 | 2,251 | 2,270 | 2,131 | 2,142 | -80 | -3.6% | 20,700 |
| 2024/10/04 | 2,162 | 2,240 | 2,135 | 2,222 | +41 | +1.9% | 27,700 |
| 2024/10/03 | 2,069 | 2,181 | 2,050 | 2,181 | +162 | +8% | 32,800 |
| 2024/10/02 | 2,100 | 2,100 | 2,009 | 2,019 | -88 | -4.2% | 28,300 |
| 2024/10/01 | 2,085 | 2,120 | 2,040 | 2,107 | +32 | +1.5% | 14,700 |
| 2024/09/30 | 2,070 | 2,129 | 2,050 | 2,075 | -80 | -3.7% | 22,200 |
| 2024/09/27 | 2,150 | 2,173 | 2,106 | 2,155 | +51 | +2.4% | 19,400 |
| 2024/09/26 | 2,152 | 2,152 | 2,091 | 2,104 | -25 | -1.2% | 16,000 |
| 2024/09/25 | 2,140 | 2,153 | 2,108 | 2,129 | -13 | -0.6% | 12,700 |
| 2024/09/24 | 2,230 | 2,230 | 2,142 | 2,142 | -49 | -2.2% | 13,700 |
| 2024/09/20 | 2,230 | 2,230 | 2,184 | 2,191 | -5 | -0.2% | 9,800 |
| 2024/09/19 | 2,206 | 2,228 | 2,181 | 2,196 | +40 | +1.9% | 14,400 |
| 2024/09/18 | 2,212 | 2,248 | 2,150 | 2,156 | -47 | -2.1% | 10,700 |
| 2024/09/17 | 2,271 | 2,300 | 2,186 | 2,203 | -68 | -3% | 8,200 |
| 2024/09/13 | 2,234 | 2,319 | 2,216 | 2,271 | +62 | +2.8% | 22,500 |
| 2024/09/12 | 2,238 | 2,238 | 2,174 | 2,209 | +71 | +3.3% | 12,200 |
| 2024/09/11 | 2,237 | 2,261 | 2,102 | 2,138 | -99 | -4.4% | 22,600 |
| 2024/09/10 | 2,200 | 2,278 | 2,200 | 2,237 | +78 | +3.6% | 21,200 |
| 2024/09/09 | 2,111 | 2,180 | 2,101 | 2,159 | -52 | -2.4% | 31,900 |
| 2024/09/06 | 2,313 | 2,313 | 2,200 | 2,211 | -102 | -4.4% | 37,200 |
| 2024/09/05 | 2,329 | 2,394 | 2,288 | 2,313 | -17 | -0.7% | 19,700 |
| 2024/09/04 | 2,360 | 2,404 | 2,282 | 2,330 | -130 | -5.3% | 46,200 |
| 2024/09/03 | 2,375 | 2,529 | 2,360 | 2,460 | +73 | +3.1% | 34,700 |
| 2024/09/02 | 2,440 | 2,450 | 2,366 | 2,387 | +8 | +0.3% | 26,800 |
| 2024/08/30 | 2,310 | 2,379 | 2,310 | 2,379 | +86 | +3.8% | 30,500 |
| 2024/08/29 | 2,300 | 2,339 | 2,257 | 2,293 | -19 | -0.8% | 29,300 |
| 2024/08/28 | 2,264 | 2,320 | 2,250 | 2,312 | +48 | +2.1% | 38,400 |
| 2024/08/27 | 2,267 | 2,310 | 2,220 | 2,264 | +23 | +1% | 31,600 |
| 2024/08/26 | 2,135 | 2,323 | 2,102 | 2,241 | +156 | +7.5% | 89,400 |
| 2024/08/23 | 2,110 | 2,127 | 2,043 | 2,085 | -35 | -1.7% | 59,300 |
| 2024/08/22 | 2,223 | 2,227 | 2,092 | 2,120 | -82 | -3.7% | 64,200 |
| 2024/08/21 | 2,249 | 2,251 | 2,178 | 2,202 | -49 | -2.2% | 34,300 |
| 2024/08/20 | 2,228 | 2,293 | 2,228 | 2,251 | +21 | +0.9% | 29,900 |
151～
200
件表示中 / 706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 | 273,200円 | +32.2% | +79.1% | 0.00% | 73.88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 |
| ベネフィットＪ | 167,700円 | +33.7% | +10.5% | 4.71% | 10.68倍 | 1.24倍 |
|
回線借り通信サービスを行うＭＶＮＯ事業者。モバイルＷｉ－Ｆｉが主力。コミュロボも扱う |
| アイキューブ | 194,300円 | +25.5% | +24.9% | 1.75% | 17.50倍 | 3.70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 |
| モンスターラボ | 19,500円 | -14.9% | - | 0.00% | 47.56倍 | -2.07倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
| ｃｏｌｙ | 174,400円 | +7.7% | - | 0.00% | 19.19倍 | 1.83倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
市場注目の銘柄
チャート関連のコラム
