6550 Unipos

6550
2024/03/28
時価
20億円
PER 予
-倍
2018年以降
赤字-70.43倍
(2018-2023年)
PBR
3.75倍
2018年以降
0.79-34.45倍
(2018-2023年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
156
始値
158
高値
159
安値
156
終値 +1.92%
159
出来高 +230%
26,400

乖離率

株価(5日)
移動平均値
+0.63%
158
株価(25日)
移動平均値
-1.85%
162
出来高(5日)
移動平均値
+41.63%
18,640

2023/10/30~2024/03/28

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
03/28158159156159+1.92%26,40020億6932万-1.85%-3.75
03/27157158156156-0.64%8,00020億3027万-3.11%-3.68
03/261571581561570%22,00020億4329万-2.48%-3.7
03/25160160157157-1.26%23,70020億4329万-2.48%-3.7
03/221581601581590%13,10020億6932万-1.24%-3.75
03/21158160157159-0.63%21,50020億6932万-1.24%-3.75
03/19160160157160+1.27%42,10020億8233万-0.62%-3.77
03/18163163153158-2.47%91,00020億5630万-1.25%-3.73
03/15158162158162+1.89%17,80021億836万+1.25%-3.82
03/141591621561590%15,20020億6932万-0.63%-3.75
03/13161163159159-1.24%6,80020億6932万-0.63%-3.75
03/12156165156161+1.26%48,90020億9535万+0.63%-3.8
03/11157159156159-1.24%64,20020億6932万-0.63%-3.75
03/08162166157161-1.23%90,70020億9535万+0.63%-3.8
03/07171172158163-5.23%96,40021億2137万+1.88%-3.84
03/06173174170172-1.15%47,00022億3851万+7.5%-4.06
03/05167174167174+2.96%61,50022億6454万+9.43%-4.1
03/04168170164169+3.05%97,10021億9946万+6.29%-3.99
03/01164167162164-0.61%38,80021億3439万+3.8%-3.87
02/291641661621650%19,20021億4740万+4.43%-3.89
02/281661681621650%61,60021億4740万+4.43%-3.89
02/27162166160165+1.85%85,30021億4740万+4.43%-3.89
02/26156162155162+3.85%69,30021億836万+3.18%-3.82
02/22157160154156-0.64%93,40020億3027万-0.64%-3.68
02/21155158155157-0.63%30,10020億4329万0%-3.7
02/20154158154158+2.6%45,40020億5630万+0.64%-3.73
02/19150156150154+1.99%40,80020億424万-1.91%-3.63
02/161491531471510%41,30019億6520万-3.82%-3.56
02/15153153149151-1.31%59,20019億6520万-4.43%-3.56
02/14156156151153-1.92%75,50019億9123万-3.16%-3.61
02/13154157151156-0.64%130,30020億3027万-1.27%-3.68
02/091571601561570%84,50020億4329万-0.63%-3.7
02/08158159156157-1.26%65,00020億4329万-0.63%-3.7
02/07158160158159-1.24%58,20020億6932万+0.63%-3.75
02/06162163159161+0.63%31,30020億9535万+1.9%-3.8
02/05160163158160+1.27%67,80020億8233万+1.27%-3.77
02/02159159157158+0.64%43,20020億5630万0%-3.73
02/01160160156157-1.88%34,80020億4329万-0.63%-3.7
01/31160160157160+1.27%24,80020億8233万+1.91%-3.77
01/30159159158158-0.63%13,10020億5630万+0.64%-3.73
01/29158160158159+0.63%39,40020億6932万+1.27%-3.75
01/26156160156158+0.64%30,60020億5630万+0.64%-3.73
01/25161161157157-0.63%38,40020億4329万0%-3.7
01/24161161158158-1.25%18,90020億5630万+0.64%-3.73
01/23159162157160+1.27%31,40020億8233万+1.91%-3.77
01/22156161154158+1.28%109,90020億5630万+0.64%-3.73
01/19155157155156+0.65%26,30020億3027万-0.64%-3.68
01/181551551531550%61,10020億1726万-1.27%-3.66
01/17160161154155-3.13%80,50020億1726万-1.27%-3.66
01/16160162158160+1.27%53,70020億8233万+1.91%-3.77
01/151591591571580%41,00020億5630万+1.28%-3.73
01/12159159157158-0.63%34,90020億5630万+1.28%-3.73
01/11160160158159-0.63%68,50020億6932万+1.27%-3.75
01/10160161159160+0.63%30,80020億8233万+0.63%-3.77
01/09158161157159+1.27%41,00020億6932万+0.63%-3.75
01/05160162157157-2.48%49,70020億4329万-0.63%-3.7
01/04155163155161+2.55%82,70020億9535万+1.9%-3.8
2023
12/29158160156157-0.63%96,20020億4329万-0.63%-3.7
12/28157161156158+1.28%63,40020億5630万+0.64%-3.73
12/27154158152156+1.96%125,00020億3027万-0.64%-3.68
12/26151155151153+0.66%90,00019億9123万-2.55%-3.61
12/25153155152152-1.3%156,90019億7821万-3.18%-3.58
12/22155156152154-0.65%84,00020億424万-1.91%-3.63
12/21157157154155-1.27%44,60020億1726万-1.27%-3.66
12/20157161157157-0.63%70,80020億4329万+0.64%-3.7
12/191571581561580%45,30020億5630万+1.28%-3.73
12/18159161155158-0.63%110,40020億5630万+1.94%-3.73
12/15154160154159+3.92%136,00020億6932万+2.58%-3.75
12/14158160152153-2.55%159,00019億9123万-1.29%-3.61
12/13157163156157+1.29%205,40020億4329万+1.29%-3.7
12/12156158153155+0.65%101,90020億1726万0%-3.66
12/11152155152154+1.32%77,30020億424万-0.65%-3.63
12/08151156151152-1.3%177,40019億7821万-1.94%-3.58
12/07157158153154-1.91%272,30020億424万-0.65%-3.63
12/06158161157157-1.26%312,10020億4329万+1.29%-3.7
12/05164166158159-4.22%727,90020億6932万+2.58%-3.75
12/04190194166166-19.02%3,749,60021億6042万+7.79%-3.91
12/01152205149205+32.26%11,291,40026億6799万+33.99%-4.83
11/30165172153155-1.9%811,50020億1726万+2.65%-3.66
11/29154158154158+3.27%53,10020億5630万+4.64%-3.73
11/28150156150153+2.68%45,90019億9123万+2%-3.61
11/271501511491490%32,40019億3917万-0.67%-3.51
11/24154154148149-3.25%53,70019億3917万-0.67%-3.51
11/22152154150154-0.65%26,40020億424万+1.99%-3.63
11/21151156149155+3.33%41,90020億1726万+2.65%-3.66
11/20148153143150+0.67%130,80019億5219万-0.66%-3.54
11/17148151147149-0.67%50,70019億3917万-1.32%-3.51
11/16146154144150+3.45%75,00019億5219万-0.66%-3.54
11/15143148143145+0.69%103,50018億8711万-4.61%-3.42
11/14151166142144-1.37%1,004,00018億7410万-5.26%-3.4
11/13151151145146-3.95%89,90019億13万-4.58%-3.44
11/101511521491520%60,90019億7821万-1.3%-3.58
11/09151154151152+0.66%43,90019億7821万-1.3%-3.58
11/08153156151151-2.58%77,00019億6520万-1.95%-3.56
11/07158158154155-1.9%33,80020億1726万0%-3.66
11/061581591551580%60,10020億5630万+1.94%-3.73
11/02152158152158+3.27%101,50020億5630万+1.28%-3.73
11/01151153149153+2.68%31,10019億9123万-1.92%-3.61
10/311471501451490%44,00019億3917万-5.1%-3.51
10/30152152148149-1.32%36,90019億3917万-5.7%-3.51

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
最新159
2024/3/28
26,40020億6932万-1.85%
162

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)
2024/03/28 vs 2023/12/29
1%(1.01倍)
過去安値
117円(2022/03/08)
36%(1.36倍)
159円(3/28)