ユナイテッドの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/09/17 | 25,200 | 25,220 | 24,720 | 24,910 | -490 | -1.9% | 415 |
2010/09/16 | 26,000 | 26,000 | 25,150 | 25,400 | -580 | -2.2% | 453 |
2010/09/15 | 25,250 | 26,220 | 25,000 | 25,980 | +480 | +1.9% | 584 |
2010/09/14 | 26,220 | 26,220 | 25,420 | 25,500 | -720 | -2.7% | 453 |
2010/09/13 | 26,000 | 26,450 | 26,000 | 26,220 | +620 | +2.4% | 596 |
2010/09/10 | 25,990 | 26,000 | 25,250 | 25,600 | +40 | +0.2% | 412 |
2010/09/09 | 25,500 | 25,560 | 24,990 | 25,560 | +130 | +0.5% | 484 |
2010/09/08 | 26,300 | 26,300 | 25,000 | 25,430 | -1,120 | -4.2% | 809 |
2010/09/07 | 26,800 | 26,800 | 25,800 | 26,550 | -580 | -2.1% | 1,027 |
2010/09/06 | 26,500 | 27,300 | 26,350 | 27,130 | +680 | +2.6% | 1,396 |
2010/09/03 | 23,950 | 26,700 | 23,500 | 26,450 | +3,000 | +12.8% | 2,653 |
2010/09/02 | 23,500 | 24,200 | 23,210 | 23,450 | +100 | +0.4% | 926 |
2010/09/01 | 23,630 | 24,300 | 23,350 | 23,350 | -570 | -2.4% | 569 |
2010/08/31 | 24,380 | 24,700 | 23,500 | 23,920 | -960 | -3.9% | 626 |
2010/08/30 | 25,620 | 26,300 | 24,870 | 24,880 | -420 | -1.7% | 1,041 |
2010/08/27 | 24,290 | 25,400 | 23,820 | 25,300 | +1,000 | +4.1% | 1,299 |
2010/08/26 | 24,590 | 24,590 | 23,300 | 24,300 | +710 | +3% | 1,512 |
2010/08/25 | 24,310 | 25,400 | 22,800 | 23,590 | -1,720 | -6.8% | 2,559 |
2010/08/24 | 26,760 | 27,300 | 25,300 | 25,310 | -1,500 | -5.6% | 1,002 |
2010/08/23 | 27,220 | 27,600 | 26,170 | 26,810 | -420 | -1.5% | 1,632 |
2010/08/20 | 27,400 | 28,850 | 27,200 | 27,230 | -1,020 | -3.6% | 1,246 |
2010/08/19 | 26,700 | 28,660 | 26,580 | 28,250 | +1,050 | +3.9% | 1,799 |
2010/08/18 | 26,790 | 27,530 | 26,570 | 27,200 | +910 | +3.5% | 1,639 |
2010/08/17 | 28,130 | 28,630 | 25,670 | 26,290 | -2,610 | -9% | 2,892 |
2010/08/16 | 29,520 | 29,900 | 28,160 | 28,900 | -1,300 | -4.3% | 1,286 |
2010/08/13 | 30,050 | 30,450 | 29,810 | 30,200 | -50 | -0.2% | 976 |
2010/08/12 | 31,350 | 31,400 | 29,220 | 30,250 | -1,700 | -5.3% | 1,800 |
2010/08/11 | 32,550 | 32,750 | 31,400 | 31,950 | -600 | -1.8% | 1,236 |
2010/08/10 | 30,850 | 33,300 | 30,850 | 32,550 | +1,500 | +4.8% | 2,587 |
2010/08/09 | 31,050 | 31,250 | 30,550 | 31,050 | +50 | +0.2% | 741 |
2010/08/06 | 30,500 | 31,200 | 30,150 | 31,000 | +100 | +0.3% | 843 |
2010/08/05 | 30,950 | 31,400 | 30,000 | 30,900 | +600 | +2% | 2,015 |
2010/08/04 | 32,200 | 32,200 | 29,720 | 30,300 | -2,000 | -6.2% | 1,865 |
2010/08/03 | 31,900 | 32,350 | 30,900 | 32,300 | +1,000 | +3.2% | 1,333 |
2010/08/02 | 30,600 | 31,600 | 30,450 | 31,300 | +250 | +0.8% | 1,211 |
2010/07/30 | 31,950 | 32,300 | 30,650 | 31,050 | -1,450 | -4.5% | 1,738 |
2010/07/29 | 32,550 | 33,200 | 32,300 | 32,500 | -250 | -0.8% | 1,085 |
2010/07/28 | 32,600 | 33,500 | 32,200 | 32,750 | +600 | +1.9% | 1,977 |
2010/07/27 | 32,250 | 32,600 | 31,150 | 32,150 | +100 | +0.3% | 1,131 |
2010/07/26 | 31,750 | 32,350 | 31,400 | 32,050 | +950 | +3.1% | 1,926 |
2010/07/23 | 30,500 | 31,100 | 30,000 | 31,100 | +1,100 | +3.7% | 1,284 |
2010/07/22 | 31,200 | 31,200 | 29,600 | 30,000 | -700 | -2.3% | 1,403 |
2010/07/21 | 30,500 | 31,300 | 30,050 | 30,700 | +500 | +1.7% | 1,195 |
2010/07/20 | 29,200 | 31,000 | 29,120 | 30,200 | -200 | -0.7% | 1,724 |
2010/07/16 | 30,600 | 31,200 | 29,590 | 30,400 | -300 | -1% | 1,752 |
2010/07/15 | 32,000 | 32,400 | 30,700 | 30,700 | -1,700 | -5.2% | 1,668 |
2010/07/14 | 32,300 | 32,700 | 31,800 | 32,400 | +1,300 | +4.2% | 1,710 |
2010/07/13 | 31,600 | 32,400 | 31,050 | 31,100 | -50 | -0.2% | 1,384 |
2010/07/12 | 30,600 | 32,000 | 30,050 | 31,150 | +550 | +1.8% | 1,609 |
2010/07/09 | 30,050 | 31,500 | 29,800 | 30,600 | -350 | -1.1% | 1,701 |
3351~
3400
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「UNITED」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 |
---|---|---|---|---|---|---|---|---|
UNITED | 77,800円 | -25.2% | -58.6% | 6.17% | 26.53倍 | 1.31倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
ライク | 155,500円 | +5.5% | +22.2% | 3.73% | 8.65倍 | 1.92倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
ファンコミ | 41,200円 | -5.6% | -8.7% | 4.61% | 17.49倍 | 1.53倍 |
|
アフィリエイト(成果報酬型)広告大手。「A8」を運用。24年3月に「ネンド」撤退予定。独立系 |
日本ケア | 186,900円 | +10.2% | +13.6% | 3.75% | 16.13倍 | 1.76倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ALSOKが大株主 |
アミューズ | 161,900円 | +9.5% | +1.3% | 2.47% | 76.80倍 | 0.80倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。DVD販売や番組制作手がける。アジア展開を強化 |
市場注目の銘柄
チャート関連のコラム