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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 294 | 312 | 290 | 304 | +14 | +4.8% | 279,200 |
| 2025/07/02 | 294 | 298 | 285 | 290 | -4 | -1.4% | 214,500 |
| 2025/07/01 | 293 | 295 | 288 | 294 | +3 | +1% | 124,300 |
| 2025/06/30 | 287 | 295 | 287 | 291 | +4 | +1.4% | 105,100 |
| 2025/06/27 | 289 | 296 | 285 | 287 | -1 | -0.3% | 208,800 |
| 2025/06/26 | 293 | 294 | 285 | 288 | -1 | -0.3% | 125,600 |
| 2025/06/25 | 292 | 294 | 283 | 289 | -3 | -1% | 161,300 |
| 2025/06/24 | 291 | 297 | 285 | 292 | ±0 | ±0% | 590,300 |
| 2025/06/23 | 296 | 309 | 291 | 292 | -8 | -2.7% | 382,000 |
| 2025/06/20 | 321 | 327 | 299 | 300 | -29 | -8.8% | 805,100 |
| 2025/06/19 | 340 | 357 | 315 | 329 | -3 | -0.9% | 1,918,900 |
| 2025/06/18 | 301 | 346 | 296 | 332 | +36 | +12.2% | 2,420,700 |
| 2025/06/17 | 304 | 310 | 295 | 296 | -9 | -3% | 546,800 |
| 2025/06/16 | 279 | 310 | 276 | 305 | +31 | +11.3% | 724,300 |
| 2025/06/13 | 273 | 278 | 272 | 274 | +3 | +1.1% | 65,400 |
| 2025/06/12 | 275 | 277 | 271 | 271 | -3 | -1.1% | 88,400 |
| 2025/06/11 | 275 | 283 | 274 | 274 | ±0 | ±0% | 103,900 |
| 2025/06/10 | 268 | 276 | 268 | 274 | +6 | +2.2% | 61,000 |
| 2025/06/09 | 269 | 270 | 268 | 268 | +1 | +0.4% | 33,500 |
| 2025/06/06 | 275 | 276 | 267 | 267 | -8 | -2.9% | 71,100 |
| 2025/06/05 | 277 | 279 | 275 | 275 | -3 | -1.1% | 33,000 |
| 2025/06/04 | 276 | 281 | 276 | 278 | +4 | +1.5% | 80,500 |
| 2025/06/03 | 280 | 280 | 273 | 274 | -6 | -2.1% | 103,800 |
| 2025/06/02 | 280 | 283 | 274 | 280 | +3 | +1.1% | 242,100 |
| 2025/05/30 | 279 | 281 | 275 | 277 | -2 | -0.7% | 100,200 |
| 2025/05/29 | 278 | 282 | 278 | 279 | +1 | +0.4% | 29,000 |
| 2025/05/28 | 280 | 283 | 278 | 278 | -1 | -0.4% | 35,500 |
| 2025/05/27 | 277 | 281 | 277 | 279 | +2 | +0.7% | 60,900 |
| 2025/05/26 | 277 | 281 | 277 | 277 | +3 | +1.1% | 71,500 |
| 2025/05/23 | 279 | 283 | 274 | 274 | -10 | -3.5% | 146,300 |
| 2025/05/22 | 273 | 287 | 271 | 284 | +11 | +4% | 178,400 |
| 2025/05/21 | 271 | 279 | 264 | 273 | +2 | +0.7% | 500,300 |
| 2025/05/20 | 274 | 281 | 271 | 271 | ±0 | ±0% | 142,800 |
| 2025/05/19 | 271 | 276 | 271 | 271 | -1 | -0.4% | 85,200 |
| 2025/05/16 | 273 | 276 | 262 | 272 | +1 | +0.4% | 410,400 |
| 2025/05/15 | 277 | 280 | 271 | 271 | -14 | -4.9% | 181,400 |
| 2025/05/14 | 282 | 286 | 276 | 285 | +4 | +1.4% | 138,300 |
| 2025/05/13 | 282 | 287 | 277 | 281 | +5 | +1.8% | 207,300 |
| 2025/05/12 | 280 | 281 | 276 | 276 | -2 | -0.7% | 56,600 |
| 2025/05/09 | 273 | 282 | 273 | 278 | +6 | +2.2% | 162,600 |
| 2025/05/08 | 273 | 276 | 271 | 272 | ±0 | ±0% | 87,500 |
| 2025/05/07 | 276 | 278 | 272 | 272 | +1 | +0.4% | 84,500 |
| 2025/05/02 | 266 | 274 | 266 | 271 | +6 | +2.3% | 146,000 |
| 2025/05/01 | 269 | 270 | 265 | 265 | -7 | -2.6% | 124,000 |
| 2025/04/30 | 271 | 274 | 270 | 272 | +1 | +0.4% | 66,900 |
| 2025/04/28 | 271 | 275 | 269 | 271 | +1 | +0.4% | 124,000 |
| 2025/04/25 | 266 | 272 | 266 | 270 | +6 | +2.3% | 158,700 |
| 2025/04/24 | 267 | 271 | 263 | 264 | -2 | -0.8% | 161,300 |
| 2025/04/23 | 269 | 272 | 265 | 266 | +1 | +0.4% | 183,700 |
| 2025/04/22 | 267 | 275 | 260 | 265 | -4 | -1.5% | 476,800 |
51～
100
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
