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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,120 | 3,180 | 3,085 | 3,135 | -10 | -0.3% | 35,100 |
| 2024/07/23 | 2,993 | 3,145 | 2,992 | 3,145 | +180 | +6.1% | 25,800 |
| 2024/07/22 | 3,080 | 3,120 | 2,960 | 2,965 | -115 | -3.7% | 35,500 |
| 2024/07/19 | 3,095 | 3,150 | 3,055 | 3,080 | -15 | -0.5% | 21,500 |
| 2024/07/18 | 3,135 | 3,215 | 3,090 | 3,095 | -90 | -2.8% | 20,100 |
| 2024/07/17 | 3,110 | 3,245 | 3,110 | 3,185 | +45 | +1.4% | 23,900 |
| 2024/07/16 | 3,170 | 3,170 | 3,105 | 3,140 | -10 | -0.3% | 13,900 |
| 2024/07/12 | 2,976 | 3,195 | 2,976 | 3,150 | +130 | +4.3% | 56,900 |
| 2024/07/11 | 2,963 | 3,055 | 2,880 | 3,020 | +58 | +2% | 26,700 |
| 2024/07/10 | 3,040 | 3,040 | 2,936 | 2,962 | -26 | -0.9% | 15,500 |
| 2024/07/09 | 2,885 | 3,025 | 2,884 | 2,988 | +91 | +3.1% | 27,500 |
| 2024/07/08 | 2,984 | 2,984 | 2,887 | 2,897 | -87 | -2.9% | 20,100 |
| 2024/07/05 | 2,950 | 3,050 | 2,922 | 2,984 | +71 | +2.4% | 35,400 |
| 2024/07/04 | 2,900 | 2,940 | 2,839 | 2,913 | +106 | +3.8% | 29,000 |
| 2024/07/03 | 2,850 | 2,870 | 2,780 | 2,807 | +7 | +0.3% | 29,900 |
| 2024/07/02 | 2,952 | 2,952 | 2,735 | 2,800 | -152 | -5.1% | 72,700 |
| 2024/07/01 | 3,100 | 3,150 | 2,915 | 2,952 | -118 | -3.8% | 46,600 |
| 2024/06/28 | 3,100 | 3,140 | 3,035 | 3,070 | +60 | +2% | 52,100 |
| 2024/06/27 | 2,825 | 3,030 | 2,821 | 3,010 | +185 | +6.5% | 55,500 |
| 2024/06/26 | 2,891 | 2,927 | 2,824 | 2,825 | -55 | -1.9% | 20,500 |
| 2024/06/25 | 2,853 | 2,900 | 2,844 | 2,880 | +4 | +0.1% | 9,400 |
| 2024/06/24 | 2,920 | 2,920 | 2,825 | 2,876 | +4 | +0.1% | 18,500 |
| 2024/06/21 | 2,880 | 2,950 | 2,802 | 2,872 | +42 | +1.5% | 32,800 |
| 2024/06/20 | 2,707 | 2,830 | 2,700 | 2,830 | +95 | +3.5% | 15,300 |
| 2024/06/19 | 2,768 | 2,768 | 2,680 | 2,735 | -5 | -0.2% | 19,100 |
| 2024/06/18 | 2,792 | 2,798 | 2,671 | 2,740 | -5 | -0.2% | 16,100 |
| 2024/06/17 | 2,680 | 2,831 | 2,645 | 2,745 | +108 | +4.1% | 42,900 |
| 2024/06/14 | 2,702 | 2,715 | 2,590 | 2,637 | -115 | -4.2% | 29,500 |
| 2024/06/13 | 2,760 | 2,835 | 2,752 | 2,752 | -38 | -1.4% | 9,100 |
| 2024/06/12 | 2,757 | 2,791 | 2,706 | 2,790 | +33 | +1.2% | 14,800 |
| 2024/06/11 | 2,804 | 2,804 | 2,729 | 2,757 | -36 | -1.3% | 7,200 |
| 2024/06/10 | 2,808 | 2,874 | 2,784 | 2,793 | -23 | -0.8% | 16,200 |
| 2024/06/07 | 2,703 | 2,825 | 2,703 | 2,816 | +101 | +3.7% | 7,500 |
| 2024/06/06 | 2,766 | 2,780 | 2,692 | 2,715 | -49 | -1.8% | 6,100 |
| 2024/06/05 | 2,789 | 2,865 | 2,760 | 2,764 | +6 | +0.2% | 26,100 |
| 2024/06/04 | 2,644 | 2,779 | 2,640 | 2,758 | +133 | +5.1% | 14,300 |
| 2024/06/03 | 2,627 | 2,664 | 2,614 | 2,625 | -2 | -0.1% | 4,200 |
| 2024/05/31 | 2,576 | 2,664 | 2,564 | 2,627 | +11 | +0.4% | 4,000 |
| 2024/05/30 | 2,564 | 2,644 | 2,550 | 2,616 | -39 | -1.5% | 12,900 |
| 2024/05/29 | 2,698 | 2,706 | 2,655 | 2,655 | -43 | -1.6% | 8,000 |
| 2024/05/28 | 2,748 | 2,792 | 2,689 | 2,698 | -50 | -1.8% | 10,000 |
| 2024/05/27 | 2,708 | 2,758 | 2,642 | 2,748 | +68 | +2.5% | 11,100 |
| 2024/05/24 | 2,742 | 2,753 | 2,670 | 2,680 | -70 | -2.5% | 15,400 |
| 2024/05/23 | 2,803 | 2,803 | 2,720 | 2,750 | -61 | -2.2% | 15,200 |
| 2024/05/22 | 2,880 | 2,920 | 2,783 | 2,811 | -69 | -2.4% | 19,500 |
| 2024/05/21 | 2,880 | 2,913 | 2,850 | 2,880 | -33 | -1.1% | 14,800 |
| 2024/05/20 | 2,899 | 3,090 | 2,878 | 2,913 | +157 | +5.7% | 58,900 |
| 2024/05/17 | 2,900 | 2,988 | 2,719 | 2,756 | -167 | -5.7% | 37,400 |
| 2024/05/16 | 2,750 | 2,924 | 2,720 | 2,923 | +303 | +11.6% | 105,600 |
| 2024/05/15 | 2,600 | 2,667 | 2,531 | 2,620 | +33 | +1.3% | 45,000 |
251～
300
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
