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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 1,738 | 1,778 | 1,717 | 1,727 | -28 | -1.6% | 72,300 |
| 2022/03/10 | 1,740 | 1,755 | 1,716 | 1,755 | +84 | +5% | 84,800 |
| 2022/03/09 | 1,690 | 1,708 | 1,657 | 1,671 | +39 | +2.4% | 106,100 |
| 2022/03/08 | 1,620 | 1,670 | 1,614 | 1,632 | ±0 | ±0% | 55,200 |
| 2022/03/07 | 1,629 | 1,650 | 1,612 | 1,632 | -47 | -2.8% | 80,700 |
| 2022/03/04 | 1,725 | 1,725 | 1,668 | 1,679 | -61 | -3.5% | 50,100 |
| 2022/03/03 | 1,754 | 1,802 | 1,740 | 1,740 | +10 | +0.6% | 97,800 |
| 2022/03/02 | 1,752 | 1,779 | 1,730 | 1,730 | -37 | -2.1% | 78,300 |
| 2022/03/01 | 1,719 | 1,782 | 1,706 | 1,767 | +63 | +3.7% | 84,100 |
| 2022/02/28 | 1,690 | 1,720 | 1,659 | 1,704 | +27 | +1.6% | 93,800 |
| 2022/02/25 | 1,660 | 1,685 | 1,640 | 1,677 | +73 | +4.6% | 88,300 |
| 2022/02/24 | 1,655 | 1,671 | 1,590 | 1,604 | -51 | -3.1% | 98,000 |
| 2022/02/22 | 1,680 | 1,703 | 1,632 | 1,655 | -49 | -2.9% | 92,000 |
| 2022/02/21 | 1,708 | 1,739 | 1,683 | 1,704 | -27 | -1.6% | 108,000 |
| 2022/02/18 | 1,735 | 1,745 | 1,718 | 1,731 | -41 | -2.3% | 114,200 |
| 2022/02/17 | 1,822 | 1,824 | 1,772 | 1,772 | -50 | -2.7% | 117,200 |
| 2022/02/16 | 1,840 | 1,861 | 1,813 | 1,822 | +11 | +0.6% | 58,700 |
| 2022/02/15 | 1,830 | 1,855 | 1,806 | 1,811 | -2 | -0.1% | 132,600 |
| 2022/02/14 | 1,810 | 1,835 | 1,783 | 1,813 | -37 | -2% | 124,700 |
| 2022/02/10 | 1,880 | 1,913 | 1,812 | 1,850 | +1 | +0.1% | 179,700 |
| 2022/02/09 | 1,950 | 1,995 | 1,804 | 1,849 | -184 | -9.1% | 331,300 |
| 2022/02/08 | 2,080 | 2,094 | 2,027 | 2,033 | -46 | -2.2% | 145,200 |
| 2022/02/07 | 2,073 | 2,119 | 2,010 | 2,079 | +4 | +0.2% | 153,200 |
| 2022/02/04 | 1,970 | 2,095 | 1,970 | 2,075 | +97 | +4.9% | 226,000 |
| 2022/02/03 | 1,985 | 1,993 | 1,959 | 1,978 | -26 | -1.3% | 92,500 |
| 2022/02/02 | 1,941 | 2,005 | 1,933 | 2,004 | +85 | +4.4% | 89,100 |
| 2022/02/01 | 1,935 | 1,975 | 1,919 | 1,919 | +7 | +0.4% | 86,100 |
| 2022/01/31 | 1,825 | 1,919 | 1,825 | 1,912 | +101 | +5.6% | 94,200 |
| 2022/01/28 | 1,785 | 1,834 | 1,782 | 1,811 | +35 | +2% | 90,300 |
| 2022/01/27 | 1,850 | 1,864 | 1,770 | 1,776 | -53 | -2.9% | 144,300 |
| 2022/01/26 | 1,812 | 1,845 | 1,794 | 1,829 | +17 | +0.9% | 71,600 |
| 2022/01/25 | 1,871 | 1,899 | 1,812 | 1,812 | -53 | -2.8% | 85,300 |
| 2022/01/24 | 1,850 | 1,873 | 1,832 | 1,865 | -1 | -0.1% | 51,900 |
| 2022/01/21 | 1,850 | 1,866 | 1,835 | 1,866 | -6 | -0.3% | 64,000 |
| 2022/01/20 | 1,891 | 1,919 | 1,860 | 1,872 | -29 | -1.5% | 89,400 |
| 2022/01/19 | 1,895 | 1,927 | 1,884 | 1,901 | -5 | -0.3% | 67,800 |
| 2022/01/18 | 1,902 | 1,926 | 1,891 | 1,906 | -1 | -0.1% | 66,100 |
| 2022/01/17 | 1,915 | 1,945 | 1,907 | 1,907 | -3 | -0.2% | 47,700 |
| 2022/01/14 | 1,891 | 1,912 | 1,873 | 1,910 | -5 | -0.3% | 101,700 |
| 2022/01/13 | 1,948 | 1,968 | 1,912 | 1,915 | -38 | -1.9% | 84,500 |
| 2022/01/12 | 1,940 | 1,980 | 1,940 | 1,953 | +23 | +1.2% | 73,400 |
| 2022/01/11 | 1,920 | 1,939 | 1,893 | 1,930 | +15 | +0.8% | 51,800 |
| 2022/01/07 | 1,930 | 1,949 | 1,910 | 1,915 | -7 | -0.4% | 69,400 |
| 2022/01/06 | 1,950 | 1,950 | 1,908 | 1,922 | -54 | -2.7% | 111,600 |
| 2022/01/05 | 1,961 | 2,015 | 1,956 | 1,976 | +15 | +0.8% | 125,200 |
| 2022/01/04 | 1,990 | 2,008 | 1,939 | 1,961 | -29 | -1.5% | 91,400 |
| 2021/12/30 | 2,025 | 2,040 | 1,990 | 1,990 | -61 | -3% | 38,500 |
| 2021/12/29 | 2,027 | 2,053 | 2,005 | 2,051 | +35 | +1.7% | 38,600 |
| 2021/12/28 | 2,037 | 2,039 | 2,003 | 2,016 | +12 | +0.6% | 70,500 |
| 2021/12/27 | 2,044 | 2,055 | 1,990 | 2,004 | -37 | -1.8% | 58,200 |
801～
850
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
