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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/08/19 | 2,221 | 2,335 | 2,200 | 2,230 | +65 | +3% | 102,800 |
| 2024/08/16 | 2,227 | 2,239 | 2,127 | 2,165 | -35 | -1.6% | 91,100 |
| 2024/08/15 | 2,290 | 2,321 | 2,160 | 2,200 | -390 | -15.1% | 214,500 |
| 2024/08/14 | 2,589 | 2,679 | 2,526 | 2,590 | +34 | +1.3% | 44,200 |
| 2024/08/13 | 2,345 | 2,570 | 2,345 | 2,556 | +212 | +9% | 19,000 |
| 2024/08/09 | 2,365 | 2,394 | 2,261 | 2,344 | +29 | +1.3% | 14,900 |
| 2024/08/08 | 2,400 | 2,465 | 2,303 | 2,315 | -185 | -7.4% | 34,000 |
| 2024/08/07 | 2,220 | 2,500 | 2,211 | 2,500 | +180 | +7.8% | 41,700 |
| 2024/08/06 | 2,115 | 2,382 | 2,115 | 2,320 | +300 | +14.9% | 38,600 |
| 2024/08/05 | 2,140 | 2,257 | 2,020 | 2,020 | -500 | -19.8% | 58,300 |
| 2024/08/02 | 2,660 | 2,660 | 2,498 | 2,520 | -290 | -10.3% | 61,800 |
| 2024/08/01 | 2,970 | 2,985 | 2,801 | 2,810 | -162 | -5.5% | 26,300 |
| 2024/07/31 | 3,015 | 3,015 | 2,865 | 2,972 | -73 | -2.4% | 21,800 |
| 2024/07/30 | 3,090 | 3,090 | 2,940 | 3,045 | -35 | -1.1% | 36,200 |
| 2024/07/29 | 3,025 | 3,105 | 3,005 | 3,080 | +65 | +2.2% | 13,300 |
| 2024/07/26 | 3,060 | 3,090 | 2,999 | 3,015 | -45 | -1.5% | 14,300 |
| 2024/07/25 | 3,065 | 3,090 | 2,965 | 3,060 | -75 | -2.4% | 25,100 |
201～
250
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
