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 |
|---|---|---|---|---|---|---|---|
| 2021/10/12 | 1,687 | 1,687 | 1,650 | 1,658 | -29 | -1.7% | 49,500 |
| 2021/10/11 | 1,670 | 1,687 | 1,660 | 1,687 | +17 | +1% | 14,400 |
| 2021/10/08 | 1,660 | 1,679 | 1,658 | 1,670 | +31 | +1.9% | 27,600 |
| 2021/10/07 | 1,671 | 1,674 | 1,638 | 1,639 | -7 | -0.4% | 35,500 |
| 2021/10/06 | 1,631 | 1,674 | 1,631 | 1,646 | +38 | +2.4% | 81,400 |
| 2021/10/05 | 1,628 | 1,630 | 1,582 | 1,608 | -22 | -1.3% | 86,800 |
| 2021/10/04 | 1,643 | 1,653 | 1,619 | 1,630 | -15 | -0.9% | 63,000 |
| 2021/10/01 | 1,643 | 1,667 | 1,621 | 1,645 | -15 | -0.9% | 81,600 |
| 2021/09/30 | 1,683 | 1,683 | 1,650 | 1,660 | -21 | -1.2% | 35,500 |
| 2021/09/29 | 1,666 | 1,693 | 1,663 | 1,681 | -21 | -1.2% | 47,400 |
| 2021/09/28 | 1,707 | 1,707 | 1,688 | 1,702 | -4 | -0.2% | 28,900 |
| 2021/09/27 | 1,730 | 1,740 | 1,698 | 1,706 | -36 | -2.1% | 59,000 |
| 2021/09/24 | 1,720 | 1,750 | 1,706 | 1,742 | +62 | +3.7% | 55,700 |
| 2021/09/22 | 1,700 | 1,713 | 1,676 | 1,680 | -38 | -2.2% | 68,200 |
| 2021/09/21 | 1,694 | 1,724 | 1,681 | 1,718 | -25 | -1.4% | 48,100 |
| 2021/09/17 | 1,743 | 1,759 | 1,723 | 1,743 | -9 | -0.5% | 67,900 |
| 2021/09/16 | 1,808 | 1,808 | 1,745 | 1,752 | -39 | -2.2% | 103,600 |
| 2021/09/15 | 1,798 | 1,813 | 1,777 | 1,791 | -10 | -0.6% | 87,800 |
| 2021/09/14 | 1,730 | 1,805 | 1,718 | 1,801 | +74 | +4.3% | 217,700 |
| 2021/09/13 | 1,717 | 1,734 | 1,715 | 1,727 | +5 | +0.3% | 41,700 |
| 2021/09/10 | 1,730 | 1,732 | 1,711 | 1,722 | +13 | +0.8% | 49,800 |
| 2021/09/09 | 1,706 | 1,724 | 1,688 | 1,709 | +3 | +0.2% | 40,400 |
| 2021/09/08 | 1,700 | 1,724 | 1,694 | 1,706 | +10 | +0.6% | 55,900 |
| 2021/09/07 | 1,700 | 1,713 | 1,693 | 1,696 | +9 | +0.5% | 36,000 |
| 2021/09/06 | 1,670 | 1,705 | 1,662 | 1,687 | +22 | +1.3% | 56,900 |
| 2021/09/03 | 1,682 | 1,686 | 1,663 | 1,665 | -17 | -1% | 34,400 |
| 2021/09/02 | 1,680 | 1,688 | 1,665 | 1,682 | +15 | +0.9% | 39,800 |
| 2021/09/01 | 1,680 | 1,686 | 1,665 | 1,667 | +1 | +0.1% | 34,600 |
| 2021/08/31 | 1,675 | 1,679 | 1,655 | 1,666 | -4 | -0.2% | 17,800 |
| 2021/08/30 | 1,667 | 1,673 | 1,653 | 1,670 | +4 | +0.2% | 30,800 |
| 2021/08/27 | 1,698 | 1,698 | 1,664 | 1,666 | -32 | -1.9% | 30,300 |
| 2021/08/26 | 1,665 | 1,719 | 1,658 | 1,698 | +34 | +2% | 91,400 |
| 2021/08/25 | 1,645 | 1,666 | 1,633 | 1,664 | +15 | +0.9% | 45,000 |
| 2021/08/24 | 1,593 | 1,657 | 1,580 | 1,649 | +89 | +5.7% | 91,700 |
| 2021/08/23 | 1,655 | 1,666 | 1,548 | 1,560 | -95 | -5.7% | 275,100 |
| 2021/08/20 | 1,650 | 1,677 | 1,649 | 1,655 | +1 | +0.1% | 52,000 |
| 2021/08/19 | 1,659 | 1,671 | 1,640 | 1,654 | -22 | -1.3% | 63,900 |
| 2021/08/18 | 1,660 | 1,691 | 1,645 | 1,676 | -3 | -0.2% | 64,600 |
| 2021/08/17 | 1,722 | 1,722 | 1,677 | 1,679 | -42 | -2.4% | 80,100 |
| 2021/08/16 | 1,739 | 1,739 | 1,710 | 1,721 | -9 | -0.5% | 62,400 |
| 2021/08/13 | 1,740 | 1,750 | 1,726 | 1,730 | +3 | +0.2% | 37,400 |
| 2021/08/12 | 1,747 | 1,758 | 1,717 | 1,727 | -16 | -0.9% | 95,800 |
| 2021/08/11 | 1,724 | 1,747 | 1,709 | 1,743 | +21 | +1.2% | 79,500 |
| 2021/08/10 | 1,699 | 1,722 | 1,666 | 1,722 | +45 | +2.7% | 82,300 |
| 2021/08/06 | 1,631 | 1,694 | 1,608 | 1,677 | +6 | +0.4% | 87,600 |
| 2021/08/05 | 1,642 | 1,700 | 1,642 | 1,671 | +29 | +1.8% | 94,600 |
| 2021/08/04 | 1,656 | 1,659 | 1,637 | 1,642 | -14 | -0.8% | 71,400 |
| 2021/08/03 | 1,671 | 1,683 | 1,640 | 1,656 | -34 | -2% | 69,700 |
| 2021/08/02 | 1,688 | 1,691 | 1,674 | 1,690 | +2 | +0.1% | 34,900 |
| 2021/07/30 | 1,693 | 1,719 | 1,675 | 1,688 | -6 | -0.4% | 72,500 |
901～
950
件表示中 / 3722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% | - | 1.02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 |
| 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 |
| 日本スキー | 49,200円 | +23.4% | +33.5% | 0.71% | 15.43倍 | 3.08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 |
| 東 祥 | 60,000円 | -24.8% | -0.9% | 1.00% | 9.82倍 | 0.63倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| Ｄ Ｉ | 243,000円 | +45.6% | +135.7% | 4.36% | 71.26倍 | 1.64倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
市場注目の銘柄
チャート関連のコラム
