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 |
|---|---|---|---|---|---|---|---|
| 2022/11/14 | 1,323 | 1,331 | 1,308 | 1,316 | +4 | +0.3% | 21,900 |
| 2022/11/11 | 1,310 | 1,332 | 1,303 | 1,312 | +19 | +1.5% | 40,700 |
| 2022/11/10 | 1,268 | 1,300 | 1,259 | 1,293 | +15 | +1.2% | 52,700 |
| 2022/11/09 | 1,283 | 1,283 | 1,265 | 1,278 | -1 | -0.1% | 18,400 |
| 2022/11/08 | 1,252 | 1,284 | 1,252 | 1,279 | +29 | +2.3% | 20,200 |
| 2022/11/07 | 1,252 | 1,259 | 1,250 | 1,250 | -12 | -1% | 11,100 |
| 2022/11/04 | 1,269 | 1,270 | 1,247 | 1,262 | -20 | -1.6% | 28,900 |
| 2022/11/02 | 1,300 | 1,311 | 1,282 | 1,282 | -26 | -2% | 50,000 |
| 2022/11/01 | 1,315 | 1,315 | 1,298 | 1,308 | +3 | +0.2% | 13,700 |
| 2022/10/31 | 1,295 | 1,306 | 1,286 | 1,305 | +22 | +1.7% | 20,700 |
| 2022/10/28 | 1,296 | 1,298 | 1,283 | 1,283 | -29 | -2.2% | 18,500 |
| 2022/10/27 | 1,325 | 1,326 | 1,301 | 1,312 | -12 | -0.9% | 13,000 |
| 2022/10/26 | 1,318 | 1,335 | 1,317 | 1,324 | +21 | +1.6% | 28,000 |
| 2022/10/25 | 1,296 | 1,309 | 1,296 | 1,303 | +11 | +0.9% | 20,000 |
| 2022/10/24 | 1,310 | 1,310 | 1,292 | 1,292 | -6 | -0.5% | 24,700 |
| 2022/10/21 | 1,300 | 1,319 | 1,295 | 1,298 | -2 | -0.2% | 17,200 |
| 2022/10/20 | 1,316 | 1,321 | 1,300 | 1,300 | -26 | -2% | 30,800 |
| 2022/10/19 | 1,318 | 1,336 | 1,317 | 1,326 | +3 | +0.2% | 14,400 |
| 2022/10/18 | 1,308 | 1,332 | 1,308 | 1,323 | +15 | +1.1% | 25,700 |
| 2022/10/17 | 1,300 | 1,314 | 1,292 | 1,308 | -1 | -0.1% | 17,000 |
| 2022/10/14 | 1,296 | 1,318 | 1,290 | 1,309 | +20 | +1.6% | 62,800 |
| 2022/10/13 | 1,298 | 1,299 | 1,285 | 1,289 | -9 | -0.7% | 16,200 |
| 2022/10/12 | 1,295 | 1,298 | 1,276 | 1,298 | -2 | -0.2% | 34,600 |
| 2022/10/11 | 1,350 | 1,350 | 1,296 | 1,300 | -56 | -4.1% | 47,900 |
| 2022/10/07 | 1,352 | 1,373 | 1,351 | 1,356 | +3 | +0.2% | 31,900 |
| 2022/10/06 | 1,402 | 1,412 | 1,353 | 1,353 | -54 | -3.8% | 71,600 |
| 2022/10/05 | 1,431 | 1,448 | 1,406 | 1,407 | -24 | -1.7% | 16,000 |
| 2022/10/04 | 1,405 | 1,431 | 1,405 | 1,431 | +23 | +1.6% | 16,800 |
| 2022/10/03 | 1,399 | 1,417 | 1,391 | 1,408 | +9 | +0.6% | 31,400 |
| 2022/09/30 | 1,405 | 1,415 | 1,393 | 1,399 | -17 | -1.2% | 29,000 |
| 2022/09/29 | 1,441 | 1,443 | 1,400 | 1,416 | -13 | -0.9% | 9,200 |
| 2022/09/28 | 1,428 | 1,437 | 1,419 | 1,429 | +14 | +1% | 23,900 |
| 2022/09/27 | 1,428 | 1,437 | 1,414 | 1,415 | -21 | -1.5% | 18,500 |
| 2022/09/26 | 1,446 | 1,448 | 1,436 | 1,436 | -32 | -2.2% | 24,100 |
| 2022/09/22 | 1,473 | 1,485 | 1,462 | 1,468 | -7 | -0.5% | 29,100 |
| 2022/09/21 | 1,493 | 1,493 | 1,458 | 1,475 | -27 | -1.8% | 51,300 |
| 2022/09/20 | 1,517 | 1,524 | 1,500 | 1,502 | -3 | -0.2% | 18,300 |
| 2022/09/16 | 1,507 | 1,525 | 1,501 | 1,505 | -18 | -1.2% | 19,400 |
| 2022/09/15 | 1,541 | 1,541 | 1,515 | 1,523 | +5 | +0.3% | 15,200 |
| 2022/09/14 | 1,505 | 1,525 | 1,505 | 1,518 | -22 | -1.4% | 30,800 |
| 2022/09/13 | 1,546 | 1,561 | 1,540 | 1,540 | -6 | -0.4% | 18,700 |
| 2022/09/12 | 1,525 | 1,550 | 1,523 | 1,546 | +31 | +2% | 24,900 |
| 2022/09/09 | 1,510 | 1,527 | 1,509 | 1,515 | +5 | +0.3% | 47,500 |
| 2022/09/08 | 1,519 | 1,525 | 1,506 | 1,510 | +8 | +0.5% | 21,900 |
| 2022/09/07 | 1,500 | 1,514 | 1,489 | 1,502 | +2 | +0.1% | 32,200 |
| 2022/09/06 | 1,499 | 1,526 | 1,499 | 1,500 | +1 | +0.1% | 35,200 |
| 2022/09/05 | 1,490 | 1,506 | 1,486 | 1,499 | -3 | -0.2% | 24,700 |
| 2022/09/02 | 1,487 | 1,518 | 1,487 | 1,502 | +15 | +1% | 29,700 |
| 2022/09/01 | 1,500 | 1,510 | 1,487 | 1,487 | -35 | -2.3% | 53,900 |
| 2022/08/31 | 1,510 | 1,529 | 1,508 | 1,522 | +5 | +0.3% | 32,300 |
651～
700
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「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 | 56,500円 | -16.9% | - | 4.07% | - | 1.00倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| アイ・ケイ・ケイ | 77,800円 | -1.6% | -28.5% | 3.08% | 20.33倍 | 2.19倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| ＦＲＯＮＴＥＯ | 57,800円 | +14.8% | +31.7% | 0.00% | 36.98倍 | 7.67倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| オープンＧ | 36,800円 | +17.7% | +267.5% | 1.22% | 41.58倍 | 1.79倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| ルネサンス | 105,400円 | +5.1% | +14.4% | 1.23% | 24.00倍 | 1.97倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
