5949 ユニプレス

5949
2024/09/18
時価
520億円
PER 予
8.78倍
2010年以降
赤字-18.37倍
(2010-2024年)
PBR
0.3倍
2010年以降
0.21-1.45倍
(2010-2024年)
配当 予
5.54%
ROE 予
3.39%
ROA 予
1.63%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,076
始値
1,084
高値
1,091
安値
1,070
終値 +0.74%
1,084
出来高 -47.01%
181,000

乖離率

株価(5日)
移動平均値
+0.28%
1,081
株価(25日)
移動平均値
-7.11%
1,167
出来高(5日)
移動平均値
-38.78%
295,660

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/181,0841,0911,0701,084+0.74%181,000520億2319万-7.11%8.780.3
09/171,0801,0861,0541,076+0.09%341,600516億3925万-8.03%8.720.3
09/131,0811,0911,0721,075-1.56%256,100515億9126万-8.2%8.710.3
09/121,1001,1001,0791,092+1.3%281,800524億712万-6.75%8.850.3
09/111,0951,1051,0681,078-2.97%417,800517億3523万-7.94%8.730.3
09/101,1321,1331,1111,111-1.86%134,400533億1897万-5.12%90.31
09/091,1001,1351,0921,132-0.44%217,200543億2680万-2.92%9.170.31
09/061,1471,1501,1291,137-0.87%167,100545億6675万-2.49%9.210.31
09/051,1321,1691,1261,147-0.09%256,300550億4667万-2.05%9.290.32
09/041,1801,1801,1471,148-4.89%291,500550億9467万-2.38%9.30.32
09/031,2121,2161,2061,207-0.25%120,200579億2619万+2.29%9.780.33
09/021,2151,2251,2041,210+0.17%111,500580億7016万+2.37%9.80.33
08/301,2051,2161,1991,208+0.83%98,800579億7418万+2.03%9.790.33
08/291,1911,1991,1801,198+0.08%115,800574億9426万+1.1%9.710.33
08/281,1991,1991,1821,197-0.42%120,000574億4627万+0.67%9.70.33
08/271,1891,2051,1831,202+0.92%115,200576億8623万+0.67%9.740.33
08/261,2021,2041,1891,191-1.89%132,700571億5832万-0.58%9.650.33
08/231,2101,2191,1961,214+0.33%117,800582億6213万+0.91%9.840.33
08/221,2221,2221,1971,210-0.33%95,500580億7016万+0.25%9.80.33
08/211,2021,2191,1911,214-0.65%162,100582億6213万+0.08%9.840.33
08/201,2271,2371,2161,222+0.41%181,400586億4606万+0.25%9.90.34
08/191,2141,2381,2021,217-1.54%221,900584億610万-0.65%9.860.33
08/161,2281,2401,2221,236+3.78%189,900593億1795万+0.32%10.010.34
08/151,1891,2001,1831,191+0.68%136,400571億5832万-3.72%9.650.33
08/141,1501,1841,1431,183+2.78%294,800567億7438万-4.9%9.580.33
08/131,1301,1511,1161,151+4.26%264,100552億3864万-7.99%9.320.32
08/091,1481,1571,0821,104+2.79%341,300529億8302万-12.45%8.940.3
08/081,0751,1051,0691,074-1.47%198,000515億4327万-15.63%8.70.3
08/071,0721,1331,0581,090+0.83%281,100523億1114万-15.11%8.830.3
08/061,0511,1121,0491,081+9.19%390,300518億7921万-16.53%8.760.3
08/051,1071,114980990-12.93%674,400475億1195万-24.25%8.020.27
08/021,1911,1911,1351,137-8.38%476,400545億6675万-13.93%9.210.31
08/011,2601,2641,2281,241-2.82%233,100595億5791万-6.62%10.050.34
07/311,2451,2771,2321,277+2%295,500612億8562万-4.2%10.350.35
07/301,2501,2581,2381,252-0.71%213,700600億8582万-6.36%10.140.34
07/291,2551,2651,2411,261+0.64%282,100605億1775万-5.9%10.220.35
07/261,2471,2571,2201,253+0.8%360,000601億3381万-6.7%10.150.34
07/251,2731,2811,2411,243-3.57%484,400596億5389万-7.65%10.070.34
07/241,3121,3121,2841,289-2.35%262,100618億6152万-4.52%10.440.35
07/231,3061,3281,3021,320+1.38%206,500633億4927万-2.44%10.690.36
07/221,3121,3151,2981,302-1.29%256,600624億8541万-3.91%10.550.36
07/191,3241,3251,3081,319-0.38%301,400633億128万-2.8%10.690.36
07/181,3521,3521,3241,324-2.93%277,800635億4123万-2.43%10.730.36
07/171,3751,3821,3611,364-0.15%154,600654億6091万+0.37%11.050.38
07/161,3701,3721,3561,366+0.59%242,100655億5689万+0.66%11.070.38
07/121,3681,3761,3521,358-2.16%235,300651億7296万+0.07%110.37
07/111,3631,3961,3621,388+1.98%199,000666億1271万+2.36%11.240.38
07/101,3581,3651,3471,361-0.58%187,400653億1693万+0.37%11.030.37
07/091,3651,3791,3501,3690%205,400657億87万+0.88%11.090.38
07/081,3911,4061,3621,369-1.23%224,800657億87万+0.66%11.090.38
07/051,4061,4181,3811,386-1.07%246,600665億1673万+1.69%11.230.38
07/041,3801,4061,3741,401+2.49%286,600672億3661万+2.49%11.350.39
07/031,3631,3681,3521,367+0.37%135,800656億489万-0.22%11.070.38
07/021,3771,3791,3581,362-0.8%137,800653億6493万-0.87%11.030.37
07/011,3621,3841,3551,373+2.54%217,300658億9284万-0.51%11.120.38
06/281,3471,3491,3331,339-0.59%145,700642億6111万-3.25%10.850.37
06/271,3351,3491,3351,347+0.15%134,200646億4505万-3.09%10.910.37
06/261,3621,3621,3351,345-1.25%172,300645億4906万-3.58%10.90.37
06/251,3451,3721,3411,362+1.95%168,000653億6493万-2.71%11.030.37
06/241,3251,3371,3161,336+0.98%249,800641億1714万-4.91%10.820.37
06/211,3431,3511,3171,323-1.05%242,100634億9324万-6.37%10.720.36
06/201,3391,3461,3261,337-1.26%204,500641億6513万-5.71%10.830.37
06/191,3711,3771,3491,354-0.37%166,000649億8099万-4.78%10.970.37
06/181,3651,3751,3501,359+0.37%157,500652億2095万-4.77%11.010.37
06/171,3311,3591,3131,354-0.15%160,100649億8099万-5.38%10.970.37
06/141,3121,3671,3111,356+2.03%239,900650億7697万-5.51%10.990.37
06/131,3491,3551,3231,329-2.21%195,200637億8119万-6.87%10.770.37
06/121,3251,3661,3191,359+2.03%273,700652億2095万-4.3%11.010.37
06/111,3461,3611,3321,332-1.48%157,800639億2517万-5.6%10.790.37
06/101,3471,3641,3381,352+0.45%144,100648億8501万-3.64%10.950.37
06/071,3581,3711,3401,346-2.53%238,100645億9706万-3.44%10.90.37
06/061,4001,4001,3711,381-0.72%164,300662億7677万-0.36%11.190.38
06/051,3711,4061,3521,391-2.8%328,300667億5669万+0.94%11.270.38
06/041,4501,4561,4301,431-1.72%162,600686億7637万+4.61%11.590.39
06/031,4921,4971,4541,456-2.41%191,400698億7616万+7.22%11.80.4
05/311,4941,4941,4661,492+1.91%139,400716億387万+10.76%12.090.41
05/301,4601,4691,4331,464-0.2%239,400702億6010万+9.75%11.860.4
05/291,5101,5101,4671,467-2.85%120,600704億407万+10.97%11.880.4
05/281,4901,5401,4901,510+1.68%224,800724億6772万+15.44%12.230.42
05/271,4831,4871,4601,4850%146,800712億6793万+14.76%12.030.41
05/241,4401,4851,4401,485+1.23%91,100712億6793万+16.02%12.030.41
05/231,4901,4901,4471,467-0.95%79,600704億407万+15.79%11.880.4
05/221,4811,4951,4661,481-0.47%146,800710億7596万+18.01%120.41
05/211,5151,5301,4821,488-1.72%160,600714億1190万+19.81%12.060.41
05/201,4511,5181,4471,514+4.2%290,300726億5969万+23.19%12.270.42
05/171,4271,4641,4141,453+0.21%240,300697億3219万+19.59%11.770.4
05/161,4731,4781,4391,450-1.76%269,900695億8821万+20.43%11.750.4
05/151,4541,5071,4451,476+0.89%321,800708億3600万+23.72%11.960.41
05/141,4721,4821,4361,463+1.18%810,800702億1211万+24.09%11.850.4
05/131,3781,4461,3761,446+26.18%732,300693億9624万+24.01%11.710.4
05/101,1771,1771,1321,146-0.95%127,700549億9868万-0.52%9.280.32
05/091,1481,1651,1341,157+1.4%68,500555億2659万+0.52%9.370.32
05/081,1371,1521,1311,141+1.15%73,700547億5872万-0.7%9.240.31
05/071,1351,1381,1281,128-0.62%76,700541億3483万-2%9.140.31
05/021,1441,1471,1341,135-1.73%38,800544億7077万-1.48%9.20.31
05/011,1781,1781,1481,155-1.28%75,500554億3061万+0.09%9.360.32
04/301,1751,1791,1451,170+2.18%80,300561億5049万+1.3%9.480.32
04/261,1631,1661,1331,145-2.05%78,900549億5069万-0.87%9.280.31
04/251,1951,1951,1691,169-1.68%55,200561億249万+1.04%9.470.32
04/241,1641,1931,1621,189+1.97%82,900570億6233万+2.68%9.630.33

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,125
12/26
742
1/23
414,500
3/13
--+17.22%
12/14
-22.94%
1/22
2009年
3月期
1,243
9/10
501
1/15

1/13

他2件
462,200
11/20
--+22.32%
4/3
-31.16%
12/24
2010年
3月期
1,635
12/7
625
5/12
684,700
12/7
--+28.92%
5/29
-16.06%
5/12
2011年
3月期
2,157
2/21
1,206
4/20
1,357,500
2/15
880億921万492億682万+22.75%
2/15
-25.15%
3/15
2012年
3月期
2,566
3/30
1,347
4/13
1,081,300
4/4
1046億9710万549億5985万+15.43%
5/13
-19.81%
8/22
2013年
3月期
2,611
4/2
1,553
10/10
1,688,000
2/21
1065億3317万633億6500万+15.34%
8/17
-19.56%
10/3
2014年
3月期
2,499
5/15
1,585
6/17
2,367,700
5/16
1019億6339万646億7065万+13.93%
5/15
-18.17%
6/7
2015年
3月期
2,595
3/10
1,794
4/9
1,232,700
12/8
1234億5523万850億3483万+16.25%
3/9
-7.68%
8/8
2016年
3月期
3,075
12/2
1,610
2/12
1,467,100
2/10
1465億8885万767億7280万+16.95%
10/9
-31.08%
2/12
2017年
3月期
2,547
3/6
1,478
7/8
930,000
11/8
1216億8514万705億4962万+12.67%
5/13
-16.54%
7/8
2018年
3月期
3,420
11/15
2,127
4/17
972,600
2/9
1636億5306万1016億5884万+14.57%
5/11
-14.24%
2/9
2019年
3月期
2,726
5/15
1,686
12/25
736,900
8/7
1304億8427万808億3522万+9.98%
1/31
-15.55%
12/25
2020年
3月期
1,933
4/19
823
3/19
930,900
11/6
926億7763万394億9731万+11.77%
9/12
-26.18%
3/16
2021年
3月期
1,215
3/23
756
8/7
607,700
1/28
583億1012万362億8185万+15.77%
3/19
-14.05%
7/31
2022年
3月期
1,131
4/19
582
3/11
1,708,500
11/30
542億7880万279億3127万+15.26%
1/13
-22.26%
3/9
2023年
3月期
1,024
8/19
692
4/1
604,200
3/3
491億4367万332億1037万+17.74%
3/9
-11.36%
7/1
2024年
3月期
1,297
9/19
839
4/7
1,117,100
11/10
622億4545万402億6518万+13.65%
5/12
-14.02%
10/4
最新1,084
2024/9/18
181,000520億2319万-7.11%
1,167

年間値上がり率

2005/12/30 vs 2004/12/30
48%(1.48倍)
2006/12/29 vs 2005/12/30
-25%(0.75倍)
2007/12/28 vs 2006/12/29
12%(1.12倍)
2008/12/30 vs 2007/12/28
-46%(0.54倍)
2009/12/30 vs 2008/12/30
160%(2.6倍)
2010/12/30 vs 2009/12/30
10%(1.1倍)
2011/12/30 vs 2010/12/30
37%(1.37倍)
2012/12/28 vs 2011/12/30
-15%(0.85倍)
2013/12/30 vs 2012/12/28
4%(1.04倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
39%(1.39倍)
2016/12/30 vs 2015/12/30
-15%(0.85倍)
2017/12/29 vs 2016/12/30
30%(1.3倍)
2018/12/28 vs 2017/12/29
-39%(0.61倍)
2019/12/30 vs 2018/12/28
-17%(0.83倍)
2020/12/30 vs 2019/12/30
-37%(0.63倍)
2021/12/30 vs 2020/12/30
-17%(0.83倍)
2022/12/30 vs 2021/12/30
-6%(0.94倍)
2023/12/29 vs 2022/12/30
26%(1.26倍)
2024/09/18 vs 2023/12/29
14%(1.14倍)
過去安値
501円(2009/01/15)
116%(2.16倍)
1,084円(9/18)