6550 Unipos

6550
2025/05/22
時価
30億円
PER 予
15.41倍
2018年以降
赤字-70.43倍
(2018-2025年)
PBR
7.71倍
2018年以降
0.79-34.45倍
(2018-2025年)
配当 予
0%
ROE 予
50.06%
ROA 予
15.35%
資料
Link
CSV,JSON

株価チャート

株価

5/22

前日 (5/21)
225
始値
221
高値
242
安値
220
終値 +5.33%
237
出来高 -20.68%
977,900

乖離率

株価(5日)
移動平均値
+6.28%
223
株価(25日)
移動平均値
+40.24%
169
出来高(5日)
移動平均値
-40.53%
1,644,300

2024/12/19~2025/05/22

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
2025
05/22221242220237+5.33%977,90030億8521万+40.24%15.417.71
05/21225237216225-0.88%1,232,90029億2900万+35.54%14.637.32
05/20215237215227+4.61%2,107,10029億5504万+40.12%14.767.39
05/19209230206217+2.84%2,155,10028億2486万+36.48%14.117.06
05/16201217201211+3.43%1,748,50027億4675万+36.13%13.726.87
05/15213217192204-5.12%2,887,30026億5563万+34.21%13.276.64
05/14224232202215-7.33%9,125,90027億9882万+45.27%13.987
05/13222283199232+14.29%51,343,90030億2012万+60%15.097.55
05/12165203164203+32.68%8,857,30026億4261万+43.97%13.26.61
05/09155155147153-0.65%545,90019億9172万+10.07%9.954.98
05/08151154149154+3.36%234,20020億474万+10.79%10.015.01
05/07147153147149+2.76%277,20019億3965万+7.19%9.694.85
05/021471471421450%214,10018億8758万+3.57%9.434.72
05/01144148143145+2.11%262,20018億8758万+2.84%9.434.72
04/30138143138142+2.16%102,80018億4852万0%9.234.62
04/28136140136139+2.96%108,60018億947万-2.8%9.044.52
04/25135137134135+2.27%154,30017億5740万-6.25%8.784.39
04/24136137132132-2.22%235,00017億1834万-8.97%8.584.3
04/23136144133135+1.5%1,141,90017億5740万-8.16%8.784.39
04/22138142133133-4.32%478,50017億3136万-10.14%8.654.33
04/21136148134139+2.96%936,30018億947万-6.71%9.044.52
04/181351381331350%219,60017億5740万-10%8.784.39
04/17147151133135-9.4%1,797,50017億5740万-10%8.784.39
04/16143175142149+4.93%12,363,10019億3965万-1.97%9.694.85
04/151431521391420%920,60018億4852万-6.58%9.234.62
04/14141145141142+1.43%102,90018億4852万-7.19%9.234.62
04/11134140134140+2.19%188,90018億2249万-9.09%9.14.56
04/10138139131137+11.38%340,10017億8343万-11.61%8.914.46
04/09135138118123-9.56%1,930,10016億118万-20.65%84
04/08123136123136+15.25%417,30017億7042万-13.38%8.844.43
04/07118127116118-11.28%281,90015億3610万-24.84%7.673.84
04/04139139125133-6.34%1,074,00017億3136万-16.35%8.654.33
04/03140145129142-4.05%246,70018億4852万-11.25%9.234.62
04/02150152147148-1.33%172,10019億2663万-7.5%9.624.82
04/01159159150150-4.46%199,90019億5267万-6.25%9.754.88
03/31165166156157-4.85%249,00020億4379万-1.88%-5.11
03/28167173164165-1.2%543,90021億4793万+3.13%-5.37
03/27167172165167-1.18%323,80021億7397万+4.38%-5.44
03/26177203163169-7.14%3,587,60022億+5.63%-5.5
03/25165182165182+11.66%704,20023億6923万+14.47%-5.92
03/24160173158163+1.88%624,20021億2190万+3.16%-5.31
03/21165197159160-3.61%2,384,10020億8284万+1.91%-5.21
03/19159168159166+4.4%143,80021億6095万+5.73%-5.4
03/18161162159159-1.24%64,90020億6983万+1.92%-5.18
03/17160172157161+1.26%407,60020億9586万+3.21%-5.24
03/141591621551590%146,20020億6983万+1.92%-5.18
03/13162166159159-1.24%191,20020億6983万+0.63%-5.18
03/12163166160161-2.42%219,30020億9586万+2.55%-5.24
03/11167167160165-1.79%210,70021億4793万+5.77%-5.37
03/10160168159168+5%250,30021億8699万+8.39%-5.47
03/07156167155160+1.91%599,70020億8284万+4.58%-5.21
03/06154157153157+1.29%163,00020億4379万+3.29%-5.11
03/05154158153155+1.31%76,60020億1775万+2.65%-5.05
03/04156156153153-1.29%53,40019億9172万+2%-4.98
03/03153158150155+2.65%140,20020億1775万+4.03%-5.05
02/28155156149151-3.21%252,60019億6568万+2.03%-4.92
02/27159161155156-0.64%82,10020億3077万+6.12%-5.08
02/26153160152157+1.95%183,30020億4379万+7.53%-5.11
02/25150154150154+1.32%147,70020億474万+6.21%-5.01
02/21155155151152-1.3%330,00019億7870万+5.56%-4.95
02/20162162154154-4.94%318,30020億474万+7.69%-5.01
02/19153162153162+5.19%416,20021億888万+14.08%-5.27
02/18156160153154-2.53%519,90020億474万+9.22%-5.01
02/17153162150158+6.76%1,296,80020億5681万+12.86%-5.14
02/141471501441480%405,20019億2663万+6.47%-4.82
02/131471501461480%373,50019億2663万+7.25%-4.82
02/12152152144148-2.63%896,40019億2663万+7.25%-4.82
02/10162173149152-0.65%2,408,60019億7870万+10.95%-4.95
02/07164209151153-9.47%10,301,60019億9172万+11.68%-4.98
02/06164191158169-10.58%6,754,90022億+24.26%-5.5
02/05144196141189+24.34%19,768,40024億6036万+41.04%-6.15
02/04129181129152+16.03%18,377,60019億7870万+15.15%-4.95
02/03133133128131-1.5%76,30017億533万0%-4.26
01/311321341321330%45,90017億3136万+2.31%-4.33
01/30132135131133+1.53%22,10017億3136万+2.31%-4.33
01/29130131129131+1.55%22,50017億533万+0.77%-4.26
01/28129132129129-1.53%19,00016億7929万-0.77%-4.2
01/27131131129131+1.55%15,20017億533万+0.77%-4.26
01/241311311291290%22,40016億7929万-0.77%-4.2
01/231271291271290%75,60016億7929万-0.77%-4.2
01/22131131129129-1.53%22,30016億7929万-0.77%-4.2
01/211321321291310%14,00017億533万+0.77%-4.26
01/20129131129131+1.55%13,70017億533万+0.77%-4.26
01/17131131128129-0.77%13,40016億7929万0%-4.2
01/16130131128130-1.52%22,90016億9231万+0.78%-4.23
01/15130132129132+2.33%30,90017億1834万+1.54%-4.3
01/14130131126129-0.77%39,10016億7929万-0.77%-4.2
01/101311331301300%24,20016億9231万0%-4.23
01/091311321301300%25,70016億9231万0%-4.23
01/08133133127130-3.7%92,90016億9231万-0.76%-4.23
01/07137137133135-2.17%66,80017億5740万+3.05%-4.39
01/06132139130138+5.34%143,00017億9645万+5.34%-4.49
2024
12/30131132128131-0.76%83,70017億533万0%-4.82
12/271311321261320%93,20017億1834万0%-4.86
12/26126148126132+7.32%1,673,80017億1834万0%-4.86
12/25127127123123-2.38%227,30016億118万-6.82%-4.53
12/24127127125126-0.79%94,40016億4024万-5.26%-4.64
12/23129129126127-1.55%36,30016億5326万-4.51%-4.67
12/20126129126129+2.38%32,80016億7929万-3.73%-4.75
12/19130130126126-2.33%31,20016億4024万-5.97%-4.64

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
2018年
3月期
1,643
6,570
6/28
800
3,200
2/14
2,720,800
680,200
6/28
157億9625万78億1856万+24.27%
3/8
-28.66%
8/14
2019年
3月期
1,300
8/29
637
1/10
585,800
2/5
127億5612万62億5075万+33.66%
8/23
-25.93%
12/20
2020年
3月期
1,077
11/28
315
3/23
1,029,300
7/10
106億2008万31億842万+43.86%
4/21
-43.99%
3/23
2021年
3月期
836
6/25
317
1/4
2,256,900
1/14
82億5667万33億9843万+25.31%
6/25
-25.51%
7/17
2022年
3月期
495
5/24
117
3/8
8,012,800
5/21
60億1910万15億1718万+26.15%
4/1
-23.77%
11/29
2023年
3月期
284
3/9
124
6/20
31,257,800
3/9
36億8694万16億795万+65.86%
3/9
-15.54%
5/12
2024年
3月期
232
8/18
139
10/24
16,294,700
5/8
30億1938万18億902万+33.57%
12/1
-12.71%
10/23
2025年
3月期
209
2/7
92
8/6
19,768,400
2/5
27億2072万11億9734万+40.79%
2/5
-33.29%
8/5
最新237
2025/5/22
977,90030億8521万+40.24%
169

年間値上がり率

2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
28%(1.28倍)
2020/12/30 vs 2019/12/30
-65%(0.35倍)
2021/12/30 vs 2020/12/30
-32%(0.68倍)
2022/12/30 vs 2021/12/30
-35%(0.65倍)
2023/12/29 vs 2022/12/30
11%(1.11倍)
2024/12/30 vs 2023/12/29
-17%(0.83倍)
2025/05/22 vs 2024/12/30
81%(1.81倍)
過去安値
92円(2024/08/06)
158%(2.58倍)
237円(5/22)