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 |
|---|---|---|---|---|---|---|---|
| 2024/02/02 | 99 | 100 | 98 | 99 | ±0 | ±0% | 121,600 |
| 2024/02/01 | 100 | 101 | 97 | 99 | -2 | -2% | 506,800 |
| 2024/01/31 | 99 | 101 | 98 | 101 | +2 | +2% | 104,900 |
| 2024/01/30 | 102 | 103 | 99 | 99 | -4 | -3.9% | 272,900 |
| 2024/01/29 | 100 | 105 | 99 | 103 | +5 | +5.1% | 363,500 |
| 2024/01/26 | 99 | 100 | 98 | 98 | -2 | -2% | 116,000 |
| 2024/01/25 | 99 | 101 | 98 | 100 | ±0 | ±0% | 164,400 |
| 2024/01/24 | 101 | 102 | 99 | 100 | -1 | -1% | 202,400 |
| 2024/01/23 | 101 | 102 | 99 | 101 | +1 | +1% | 210,900 |
| 2024/01/22 | 99 | 103 | 98 | 100 | ±0 | ±0% | 290,900 |
| 2024/01/19 | 96 | 100 | 96 | 100 | +5 | +5.3% | 282,700 |
| 2024/01/18 | 97 | 98 | 93 | 95 | -3 | -3.1% | 407,400 |
| 2024/01/17 | 98 | 102 | 97 | 98 | -2 | -2% | 444,700 |
| 2024/01/16 | 93 | 102 | 93 | 100 | +7 | +7.5% | 763,600 |
| 2024/01/15 | 92 | 94 | 92 | 93 | ±0 | ±0% | 107,600 |
| 2024/01/12 | 92 | 94 | 92 | 93 | +1 | +1.1% | 146,100 |
| 2024/01/11 | 91 | 94 | 91 | 92 | +1 | +1.1% | 257,000 |
| 2024/01/10 | 91 | 92 | 90 | 91 | -1 | -1.1% | 142,600 |
| 2024/01/09 | 88 | 92 | 87 | 92 | +4 | +4.5% | 253,000 |
| 2024/01/05 | 88 | 89 | 87 | 88 | ±0 | ±0% | 147,100 |
| 2024/01/04 | 87 | 88 | 85 | 88 | +2 | +2.3% | 185,700 |
| 2023/12/29 | 87 | 88 | 85 | 86 | ±0 | ±0% | 309,200 |
| 2023/12/28 | 84 | 88 | 84 | 86 | +1 | +1.2% | 309,100 |
| 2023/12/27 | 85 | 87 | 84 | 85 | -1 | -1.2% | 1,685,000 |
| 2023/12/26 | 86 | 87 | 84 | 86 | +1 | +1.2% | 953,500 |
| 2023/12/25 | 86 | 88 | 83 | 85 | -1 | -1.2% | 914,100 |
| 2023/12/22 | 89 | 89 | 85 | 86 | -2 | -2.3% | 279,000 |
| 2023/12/21 | 87 | 90 | 86 | 88 | +1 | +1.1% | 689,900 |
| 2023/12/20 | 87 | 88 | 86 | 87 | +1 | +1.2% | 159,600 |
| 2023/12/19 | 86 | 89 | 86 | 86 | -1 | -1.1% | 134,400 |
| 2023/12/18 | 87 | 88 | 85 | 87 | ±0 | ±0% | 178,900 |
| 2023/12/15 | 85 | 88 | 85 | 87 | +1 | +1.2% | 235,400 |
| 2023/12/14 | 86 | 88 | 85 | 86 | ±0 | ±0% | 444,300 |
| 2023/12/13 | 86 | 87 | 85 | 86 | ±0 | ±0% | 83,700 |
| 2023/12/12 | 87 | 88 | 85 | 86 | -2 | -2.3% | 210,800 |
| 2023/12/11 | 87 | 88 | 86 | 88 | +1 | +1.1% | 61,200 |
| 2023/12/08 | 88 | 89 | 85 | 87 | -1 | -1.1% | 372,700 |
| 2023/12/07 | 90 | 92 | 88 | 88 | -3 | -3.3% | 265,600 |
| 2023/12/06 | 90 | 93 | 88 | 91 | ±0 | ±0% | 420,900 |
| 2023/12/05 | 86 | 92 | 85 | 91 | +3 | +3.4% | 661,500 |
| 2023/12/04 | 85 | 96 | 85 | 88 | +4 | +4.8% | 2,109,900 |
| 2023/12/01 | 84 | 84 | 82 | 84 | ±0 | ±0% | 1,236,900 |
| 2023/11/30 | 84 | 85 | 83 | 84 | ±0 | ±0% | 118,000 |
| 2023/11/29 | 85 | 85 | 83 | 84 | -1 | -1.2% | 101,400 |
| 2023/11/28 | 84 | 85 | 84 | 85 | +2 | +2.4% | 167,000 |
| 2023/11/27 | 84 | 84 | 83 | 83 | ±0 | ±0% | 228,200 |
| 2023/11/24 | 84 | 84 | 83 | 83 | ±0 | ±0% | 94,300 |
| 2023/11/22 | 83 | 84 | 83 | 83 | ±0 | ±0% | 82,500 |
| 2023/11/21 | 84 | 85 | 82 | 83 | -1 | -1.2% | 168,200 |
| 2023/11/20 | 83 | 84 | 82 | 84 | +1 | +1.2% | 172,000 |
351～
400
件表示中 / 3738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 | 29,600円 | +0.1% | +0.6% | 0.00% | 12.35倍 | 0.54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 |
| アジア投資 | 23,200円 | -20.8% | +226.2% | 0.00% | 11.45倍 | 0.76倍 |
|
ＶＣ。投資事業は日本と中国で展開。メガソーラー中心に再生可能エネルギーの投資事業拡充 |
| 光世証 | 42,600円 | +7.3% | - | 1.17% | - | 0.26倍 |
|
独立系。富裕層に基盤。対面主体だがネット取引拡充。個別株オプション取引で圧倒的シェア |
| 小林洋行 | 29,200円 | +0.4% | +5.9% | 1.71% | 14.54倍 | 0.37倍 |
|
商品先物取引受託のフジトミ証券が連結の柱。２２年２月同社を完全子会社化。ゴルフ場運営も |
| アストマックス | 26,500円 | - | - | 2.64% | - | 0.69倍 |
|
商品先物売買、太陽光・地熱発電、資産運用から電力の卸、小売りなど電力取引へ軸足シフト |
市場注目の銘柄
チャート関連のコラム
