ｕｎｂａｎｋｅｄ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 600 | 627 | 597 | 610 | +4 | +0.7% | 827,800 |
| 2025/09/12 | 611 | 633 | 588 | 606 | -6 | -1% | 1,105,400 |
| 2025/09/11 | 598 | 621 | 588 | 612 | +13 | +2.2% | 948,500 |
| 2025/09/10 | 602 | 612 | 580 | 599 | -16 | -2.6% | 832,500 |
| 2025/09/09 | 640 | 649 | 607 | 615 | -26 | -4.1% | 1,343,300 |
| 2025/09/08 | 638 | 686 | 638 | 641 | +10 | +1.6% | 1,984,400 |
| 2025/09/05 | 602 | 677 | 602 | 631 | +19 | +3.1% | 3,327,100 |
| 2025/09/04 | 630 | 658 | 601 | 612 | +3 | +0.5% | 2,164,900 |
| 2025/09/03 | 683 | 703 | 597 | 609 | -112 | -15.5% | 5,209,200 |
| 2025/09/02 | 651 | 721 | 632 | 721 | +100 | +16.1% | 4,921,900 |
| 2025/09/01 | 630 | 665 | 612 | 621 | -19 | -3% | 1,938,600 |
| 2025/08/29 | 645 | 715 | 616 | 640 | +25 | +4.1% | 9,532,600 |
| 2025/08/28 | 555 | 615 | 551 | 615 | +100 | +19.4% | 1,943,800 |
| 2025/08/27 | 515 | 552 | 505 | 515 | ±0 | ±0% | 2,142,300 |
| 2025/08/26 | 575 | 575 | 497 | 515 | -40 | -7.2% | 3,628,000 |
| 2025/08/25 | 527 | 555 | 515 | 555 | +80 | +16.8% | 3,423,300 |
| 2025/08/22 | 490 | 514 | 465 | 475 | +17 | +3.7% | 2,879,400 |
| 2025/08/21 | 488 | 500 | 455 | 458 | -32 | -6.5% | 1,266,900 |
| 2025/08/20 | 511 | 511 | 452 | 490 | -30 | -5.8% | 2,051,600 |
| 2025/08/19 | 532 | 553 | 513 | 520 | -12 | -2.3% | 1,653,800 |
| 2025/08/18 | 517 | 545 | 511 | 532 | +8 | +1.5% | 957,900 |
| 2025/08/15 | 515 | 557 | 508 | 524 | +16 | +3.1% | 2,273,700 |
| 2025/08/14 | 498 | 510 | 486 | 508 | +13 | +2.6% | 1,037,700 |
| 2025/08/13 | 479 | 500 | 462 | 495 | ±0 | ±0% | 1,743,400 |
| 2025/08/12 | 440 | 505 | 437 | 495 | +49 | +11% | 2,637,400 |
| 2025/08/08 | 450 | 459 | 437 | 446 | +11 | +2.5% | 1,164,500 |
| 2025/08/07 | 418 | 447 | 417 | 435 | +21 | +5.1% | 2,293,400 |
| 2025/08/06 | 398 | 421 | 395 | 414 | +16 | +4% | 1,309,300 |
| 2025/08/05 | 416 | 431 | 390 | 398 | -10 | -2.5% | 1,734,400 |
| 2025/08/04 | 416 | 416 | 400 | 408 | -15 | -3.5% | 1,320,200 |
| 2025/08/01 | 453 | 464 | 418 | 423 | -35 | -7.6% | 2,007,300 |
| 2025/07/31 | 470 | 505 | 448 | 458 | -18 | -3.8% | 3,326,500 |
| 2025/07/30 | 526 | 589 | 459 | 476 | -34 | -6.7% | 11,512,500 |
| 2025/07/29 | 430 | 510 | 415 | 510 | +80 | +18.6% | 10,688,700 |
| 2025/07/28 | 394 | 430 | 394 | 430 | +80 | +22.9% | 7,799,400 |
| 2025/07/25 | 364 | 379 | 346 | 350 | -19 | -5.1% | 1,503,900 |
| 2025/07/24 | 396 | 400 | 358 | 369 | -11 | -2.9% | 2,610,600 |
| 2025/07/23 | 436 | 442 | 372 | 380 | -16 | -4% | 10,203,400 |
| 2025/07/22 | 320 | 396 | 317 | 396 | +80 | +25.3% | 9,757,300 |
| 2025/07/18 | 346 | 384 | 313 | 316 | -32 | -9.2% | 6,189,800 |
| 2025/07/17 | 300 | 363 | 294 | 348 | +65 | +23% | 8,486,200 |
| 2025/07/16 | 284 | 287 | 281 | 283 | +1 | +0.4% | 72,200 |
| 2025/07/15 | 287 | 287 | 281 | 282 | -7 | -2.4% | 142,100 |
| 2025/07/14 | 288 | 291 | 287 | 289 | -1 | -0.3% | 66,600 |
| 2025/07/11 | 286 | 290 | 284 | 290 | +5 | +1.8% | 107,700 |
| 2025/07/10 | 286 | 286 | 280 | 285 | -11 | -3.7% | 363,900 |
| 2025/07/09 | 297 | 299 | 291 | 296 | -3 | -1% | 281,700 |
| 2025/07/08 | 292 | 300 | 292 | 299 | +7 | +2.4% | 144,700 |
| 2025/07/07 | 302 | 306 | 291 | 292 | -13 | -4.3% | 262,500 |
| 2025/07/04 | 306 | 316 | 298 | 305 | +1 | +0.3% | 265,700 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「ｕｎｂａｎｋｅｄ」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 |
|---|---|---|---|---|---|---|---|---|
| ｕｎｂａｎｋｅｄ | 61,000円 | +0.1% | +0.6% | 0.00% | 28.79倍 | 1.25倍 |
|
金地金販売と法人向け貸金が柱。海外で暗号資産を発行。金先物取引は不正会計発覚で２０年譲渡 |
| シンプレクスＦ | - | - | - | - | - | - |
|
- |
| 日産証Ｇ | 17,900円 | +1.7% | +4.3% | 5.03% | 20.16倍 | 0.76倍 |
|
岡藤ＨＤと日産証券が２０年１０月経営統合し発足。現物、先物取引受託など金の取り扱いで定評 |
| 丸八証券 | 162,700円 | +0.6% | +0.2% | 3.69% | 16.23倍 | 0.86倍 |
|
名古屋地盤の中堅。２１年４月から東海東京ＦＨＤ傘下。対面営業特化、投信軸に預かり資産拡大 |
| ＵＮＩＶＡＯａｋ | 7,700円 | +33.8% | - | 0.00% | - | 3.48倍 |
|
太陽光発電設備、美容・健康関連など擁する持株会社。企業支援等の金融事業も。多角化志向 |
市場注目の銘柄
チャート関連のコラム
