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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,270 | 1,280 | 1,259 | 1,269 | -1 | -0.1% | 18,900 |
| 2023/02/01 | 1,242 | 1,288 | 1,242 | 1,270 | +35 | +2.8% | 25,300 |
| 2023/01/31 | 1,239 | 1,239 | 1,229 | 1,235 | -4 | -0.3% | 5,600 |
| 2023/01/30 | 1,259 | 1,259 | 1,238 | 1,239 | -20 | -1.6% | 11,700 |
| 2023/01/27 | 1,271 | 1,286 | 1,259 | 1,259 | ±0 | ±0% | 23,200 |
| 2023/01/26 | 1,269 | 1,272 | 1,250 | 1,259 | +1 | +0.1% | 13,900 |
| 2023/01/25 | 1,252 | 1,273 | 1,245 | 1,258 | +15 | +1.2% | 12,200 |
| 2023/01/24 | 1,269 | 1,269 | 1,238 | 1,243 | -18 | -1.4% | 13,800 |
| 2023/01/23 | 1,258 | 1,270 | 1,254 | 1,261 | +26 | +2.1% | 18,900 |
| 2023/01/20 | 1,231 | 1,252 | 1,231 | 1,235 | +1 | +0.1% | 5,900 |
| 2023/01/19 | 1,239 | 1,245 | 1,231 | 1,234 | -15 | -1.2% | 4,600 |
| 2023/01/18 | 1,234 | 1,252 | 1,231 | 1,249 | +20 | +1.6% | 16,300 |
| 2023/01/17 | 1,202 | 1,229 | 1,202 | 1,229 | +33 | +2.8% | 10,900 |
| 2023/01/16 | 1,200 | 1,205 | 1,187 | 1,196 | -15 | -1.2% | 23,200 |
| 2023/01/13 | 1,227 | 1,227 | 1,201 | 1,211 | -32 | -2.6% | 29,400 |
| 2023/01/12 | 1,201 | 1,243 | 1,193 | 1,243 | +43 | +3.6% | 31,700 |
| 2023/01/11 | 1,208 | 1,213 | 1,197 | 1,200 | -14 | -1.2% | 12,300 |
| 2023/01/10 | 1,191 | 1,220 | 1,190 | 1,214 | +23 | +1.9% | 16,900 |
| 2023/01/06 | 1,187 | 1,195 | 1,177 | 1,191 | -4 | -0.3% | 22,600 |
| 2023/01/05 | 1,208 | 1,218 | 1,193 | 1,195 | -19 | -1.6% | 27,600 |
| 2023/01/04 | 1,225 | 1,231 | 1,209 | 1,214 | -11 | -0.9% | 19,100 |
| 2022/12/30 | 1,221 | 1,232 | 1,200 | 1,225 | +16 | +1.3% | 27,500 |
| 2022/12/29 | 1,185 | 1,234 | 1,179 | 1,209 | +10 | +0.8% | 53,700 |
| 2022/12/28 | 1,221 | 1,224 | 1,195 | 1,199 | -24 | -2% | 47,000 |
| 2022/12/27 | 1,230 | 1,234 | 1,221 | 1,223 | -3 | -0.2% | 41,800 |
| 2022/12/26 | 1,238 | 1,243 | 1,226 | 1,226 | -9 | -0.7% | 37,700 |
| 2022/12/23 | 1,229 | 1,238 | 1,222 | 1,235 | +6 | +0.5% | 31,800 |
| 2022/12/22 | 1,240 | 1,240 | 1,220 | 1,229 | -3 | -0.2% | 17,800 |
| 2022/12/21 | 1,222 | 1,245 | 1,219 | 1,232 | ±0 | ±0% | 26,100 |
| 2022/12/20 | 1,270 | 1,275 | 1,224 | 1,232 | -18 | -1.4% | 47,700 |
| 2022/12/19 | 1,255 | 1,263 | 1,248 | 1,250 | -28 | -2.2% | 45,600 |
| 2022/12/16 | 1,276 | 1,290 | 1,267 | 1,278 | -12 | -0.9% | 32,500 |
| 2022/12/15 | 1,290 | 1,293 | 1,285 | 1,290 | -8 | -0.6% | 21,700 |
| 2022/12/14 | 1,303 | 1,308 | 1,290 | 1,298 | +1 | +0.1% | 11,400 |
| 2022/12/13 | 1,308 | 1,308 | 1,286 | 1,297 | +5 | +0.4% | 27,400 |
| 2022/12/12 | 1,315 | 1,315 | 1,291 | 1,292 | -28 | -2.1% | 40,800 |
| 2022/12/09 | 1,342 | 1,349 | 1,276 | 1,320 | -10 | -0.8% | 47,100 |
| 2022/12/08 | 1,335 | 1,341 | 1,314 | 1,330 | -7 | -0.5% | 21,300 |
| 2022/12/07 | 1,346 | 1,364 | 1,333 | 1,337 | -9 | -0.7% | 21,700 |
| 2022/12/06 | 1,354 | 1,354 | 1,334 | 1,346 | +1 | +0.1% | 22,800 |
| 2022/12/05 | 1,366 | 1,369 | 1,340 | 1,345 | -27 | -2% | 17,100 |
| 2022/12/02 | 1,389 | 1,400 | 1,372 | 1,372 | -17 | -1.2% | 23,900 |
| 2022/12/01 | 1,390 | 1,401 | 1,379 | 1,389 | +16 | +1.2% | 45,200 |
| 2022/11/30 | 1,365 | 1,396 | 1,365 | 1,373 | +1 | +0.1% | 50,200 |
| 2022/11/29 | 1,341 | 1,389 | 1,335 | 1,372 | +14 | +1% | 46,700 |
| 2022/11/28 | 1,345 | 1,367 | 1,343 | 1,358 | +14 | +1% | 50,000 |
| 2022/11/25 | 1,350 | 1,359 | 1,342 | 1,344 | +4 | +0.3% | 19,700 |
| 2022/11/24 | 1,340 | 1,350 | 1,336 | 1,340 | -9 | -0.7% | 19,400 |
| 2022/11/22 | 1,350 | 1,353 | 1,329 | 1,349 | -5 | -0.4% | 33,400 |
| 2022/11/21 | 1,322 | 1,354 | 1,322 | 1,354 | +32 | +2.4% | 33,900 |
551～
600
件表示中 / 3692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 | 69,000円 | -9.3% | -46.2% | 6.96% | 18.69倍 | 1.23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 |
| リソル | 505,000円 | +10.8% | +28.4% | 1.98% | 14.77倍 | 1.84倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| ＩＢＪ | 66,400円 | +9.4% | +20.5% | 1.20% | 12.65倍 | 3.00倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| ファンコミ | 41,900円 | +3.4% | +9.0% | 6.44% | 23.53倍 | 1.54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。独立系 |
| 燦ＨＤ | 120,500円 | +40.0% | +0.8% | 1.99% | 5.30倍 | 0.73倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
市場注目の銘柄
チャート関連のコラム
