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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 1,661 | 1,676 | 1,638 | 1,650 | +12 | +0.7% | 42,500 |
| 2022/05/26 | 1,639 | 1,670 | 1,632 | 1,638 | +21 | +1.3% | 56,800 |
| 2022/05/25 | 1,660 | 1,661 | 1,615 | 1,617 | -59 | -3.5% | 34,500 |
| 2022/05/24 | 1,650 | 1,698 | 1,629 | 1,676 | +10 | +0.6% | 41,400 |
| 2022/05/23 | 1,662 | 1,677 | 1,648 | 1,666 | +27 | +1.6% | 24,400 |
| 2022/05/20 | 1,599 | 1,656 | 1,597 | 1,639 | +48 | +3% | 54,300 |
| 2022/05/19 | 1,581 | 1,625 | 1,572 | 1,591 | -18 | -1.1% | 63,100 |
| 2022/05/18 | 1,608 | 1,646 | 1,608 | 1,609 | -22 | -1.3% | 74,900 |
| 2022/05/17 | 1,636 | 1,662 | 1,603 | 1,631 | +13 | +0.8% | 43,300 |
| 2022/05/16 | 1,600 | 1,644 | 1,583 | 1,618 | -10 | -0.6% | 103,600 |
| 2022/05/13 | 1,548 | 1,664 | 1,535 | 1,628 | +68 | +4.4% | 119,000 |
| 2022/05/12 | 1,689 | 1,689 | 1,532 | 1,560 | -151 | -8.8% | 190,900 |
| 2022/05/11 | 1,683 | 1,724 | 1,654 | 1,711 | +48 | +2.9% | 58,900 |
| 2022/05/10 | 1,661 | 1,690 | 1,660 | 1,663 | -16 | -1% | 50,900 |
| 2022/05/09 | 1,682 | 1,729 | 1,667 | 1,679 | -13 | -0.8% | 79,500 |
| 2022/05/06 | 1,722 | 1,734 | 1,689 | 1,692 | -46 | -2.6% | 63,700 |
| 2022/05/02 | 1,707 | 1,749 | 1,707 | 1,738 | -9 | -0.5% | 25,500 |
| 2022/04/28 | 1,725 | 1,769 | 1,699 | 1,747 | +41 | +2.4% | 61,600 |
| 2022/04/27 | 1,693 | 1,736 | 1,693 | 1,706 | -13 | -0.8% | 69,100 |
| 2022/04/26 | 1,694 | 1,742 | 1,685 | 1,719 | +35 | +2.1% | 47,600 |
| 2022/04/25 | 1,689 | 1,721 | 1,684 | 1,684 | -17 | -1% | 61,100 |
| 2022/04/22 | 1,695 | 1,733 | 1,667 | 1,701 | -26 | -1.5% | 53,400 |
| 2022/04/21 | 1,772 | 1,789 | 1,715 | 1,727 | -55 | -3.1% | 46,100 |
| 2022/04/20 | 1,822 | 1,842 | 1,780 | 1,782 | -40 | -2.2% | 63,800 |
| 2022/04/19 | 1,843 | 1,850 | 1,808 | 1,822 | +19 | +1.1% | 53,200 |
| 2022/04/18 | 1,805 | 1,849 | 1,801 | 1,803 | -32 | -1.7% | 66,400 |
| 2022/04/15 | 1,821 | 1,884 | 1,811 | 1,835 | -12 | -0.6% | 30,400 |
| 2022/04/14 | 1,890 | 1,895 | 1,832 | 1,847 | -23 | -1.2% | 25,400 |
| 2022/04/13 | 1,831 | 1,900 | 1,823 | 1,870 | +39 | +2.1% | 25,600 |
| 2022/04/12 | 1,809 | 1,858 | 1,808 | 1,831 | +20 | +1.1% | 28,100 |
| 2022/04/11 | 1,815 | 1,866 | 1,811 | 1,811 | -32 | -1.7% | 25,500 |
| 2022/04/08 | 1,852 | 1,875 | 1,840 | 1,843 | +8 | +0.4% | 31,800 |
| 2022/04/07 | 1,851 | 1,865 | 1,830 | 1,835 | -40 | -2.1% | 24,200 |
| 2022/04/06 | 1,885 | 1,898 | 1,860 | 1,875 | -44 | -2.3% | 28,900 |
| 2022/04/05 | 1,935 | 1,935 | 1,900 | 1,919 | +19 | +1% | 26,900 |
| 2022/04/04 | 1,897 | 1,909 | 1,880 | 1,900 | +5 | +0.3% | 14,900 |
| 2022/04/01 | 1,860 | 1,909 | 1,837 | 1,895 | +32 | +1.7% | 38,600 |
| 2022/03/31 | 1,882 | 1,882 | 1,856 | 1,863 | -38 | -2% | 22,400 |
| 2022/03/30 | 1,895 | 1,935 | 1,868 | 1,901 | +23 | +1.2% | 54,300 |
| 2022/03/29 | 1,792 | 1,918 | 1,791 | 1,878 | +86 | +4.8% | 128,100 |
| 2022/03/28 | 1,842 | 1,842 | 1,792 | 1,792 | -55 | -3% | 32,500 |
| 2022/03/25 | 1,865 | 1,897 | 1,838 | 1,847 | +15 | +0.8% | 58,100 |
| 2022/03/24 | 1,836 | 1,852 | 1,825 | 1,832 | -40 | -2.1% | 32,000 |
| 2022/03/23 | 1,855 | 1,885 | 1,850 | 1,872 | +34 | +1.8% | 49,900 |
| 2022/03/22 | 1,840 | 1,840 | 1,782 | 1,838 | +38 | +2.1% | 40,000 |
| 2022/03/18 | 1,801 | 1,812 | 1,779 | 1,800 | +1 | +0.1% | 35,500 |
| 2022/03/17 | 1,847 | 1,847 | 1,777 | 1,799 | +4 | +0.2% | 38,100 |
| 2022/03/16 | 1,800 | 1,833 | 1,781 | 1,795 | +6 | +0.3% | 46,800 |
| 2022/03/15 | 1,700 | 1,794 | 1,700 | 1,789 | +67 | +3.9% | 59,000 |
| 2022/03/14 | 1,731 | 1,755 | 1,710 | 1,722 | -5 | -0.3% | 57,200 |
751～
800
件表示中 / 3723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 | 57,900円 | -16.9% | - | 3.97% | - | 1.03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 |
| ユニバ園芸 | 474,000円 | +22.3% | +9.4% | 0.53% | 12.37倍 | 1.76倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| 日本スキー | 49,200円 | +23.4% | +33.5% | 0.71% | 15.44倍 | 3.09倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| ＭＳ－Ｊａｐａｎ | 93,000円 | +10.1% | +5.1% | 6.02% | 21.78倍 | 2.39倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| アイ・ケイ・ケイ | 77,600円 | -1.6% | -28.5% | 3.09% | 20.27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 |
市場注目の銘柄
チャート関連のコラム
