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 |
|---|---|---|---|---|---|---|---|
| 2018/03/27 | 3,905 | 4,010 | 3,905 | 3,970 | +120 | +3.1% | 531,600 |
| 2018/03/26 | 3,720 | 3,855 | 3,660 | 3,850 | +100 | +2.7% | 466,500 |
| 2018/03/23 | 3,770 | 3,830 | 3,735 | 3,750 | -140 | -3.6% | 633,300 |
| 2018/03/22 | 3,860 | 3,895 | 3,825 | 3,890 | +15 | +0.4% | 344,500 |
| 2018/03/20 | 3,840 | 3,895 | 3,790 | 3,875 | -10 | -0.3% | 384,000 |
| 2018/03/19 | 3,925 | 3,930 | 3,820 | 3,885 | +25 | +0.6% | 535,600 |
| 2018/03/16 | 3,880 | 3,930 | 3,850 | 3,860 | -5 | -0.1% | 486,600 |
| 2018/03/15 | 3,840 | 3,885 | 3,810 | 3,865 | -5 | -0.1% | 351,100 |
| 2018/03/14 | 3,800 | 3,900 | 3,800 | 3,870 | +75 | +2% | 421,400 |
| 2018/03/13 | 3,705 | 3,815 | 3,705 | 3,795 | +60 | +1.6% | 472,400 |
| 2018/03/12 | 3,635 | 3,735 | 3,600 | 3,735 | +125 | +3.5% | 570,500 |
| 2018/03/09 | 3,650 | 3,660 | 3,570 | 3,610 | ±0 | ±0% | 358,000 |
| 2018/03/08 | 3,520 | 3,625 | 3,480 | 3,610 | +130 | +3.7% | 549,300 |
| 2018/03/07 | 3,460 | 3,550 | 3,445 | 3,480 | ±0 | ±0% | 408,900 |
| 2018/03/06 | 3,375 | 3,510 | 3,330 | 3,480 | +190 | +5.8% | 535,800 |
| 2018/03/05 | 3,425 | 3,440 | 3,275 | 3,290 | -150 | -4.4% | 499,600 |
| 2018/03/02 | 3,370 | 3,440 | 3,340 | 3,440 | +20 | +0.6% | 316,500 |
| 2018/03/01 | 3,400 | 3,445 | 3,375 | 3,420 | ±0 | ±0% | 311,200 |
| 2018/02/28 | 3,360 | 3,440 | 3,345 | 3,420 | +40 | +1.2% | 384,300 |
| 2018/02/27 | 3,450 | 3,460 | 3,335 | 3,380 | -80 | -2.3% | 502,800 |
| 2018/02/26 | 3,440 | 3,465 | 3,405 | 3,460 | +70 | +2.1% | 361,900 |
| 2018/02/23 | 3,370 | 3,430 | 3,365 | 3,390 | +25 | +0.7% | 299,700 |
| 2018/02/22 | 3,440 | 3,440 | 3,365 | 3,365 | -60 | -1.8% | 252,100 |
| 2018/02/21 | 3,435 | 3,465 | 3,385 | 3,425 | -15 | -0.4% | 339,700 |
| 2018/02/20 | 3,400 | 3,465 | 3,360 | 3,440 | +35 | +1% | 382,100 |
| 2018/02/19 | 3,270 | 3,415 | 3,240 | 3,405 | +175 | +5.4% | 445,100 |
| 2018/02/16 | 3,175 | 3,250 | 3,140 | 3,230 | +80 | +2.5% | 413,200 |
| 2018/02/15 | 3,035 | 3,175 | 3,010 | 3,150 | +150 | +5% | 532,100 |
| 2018/02/14 | 3,100 | 3,140 | 2,920 | 3,000 | -100 | -3.2% | 682,000 |
| 2018/02/13 | 3,225 | 3,245 | 3,080 | 3,100 | -70 | -2.2% | 491,700 |
| 2018/02/09 | 3,010 | 3,175 | 3,005 | 3,170 | -15 | -0.5% | 685,900 |
| 2018/02/08 | 3,060 | 3,200 | 3,060 | 3,185 | +120 | +3.9% | 646,800 |
| 2018/02/07 | 3,225 | 3,225 | 3,065 | 3,065 | +5 | +0.2% | 738,000 |
| 2018/02/06 | 3,200 | 3,220 | 2,910 | 3,060 | -310 | -9.2% | 1,556,600 |
| 2018/02/05 | 3,260 | 3,395 | 3,250 | 3,370 | -5 | -0.1% | 720,000 |
| 2018/02/02 | 3,395 | 3,460 | 3,345 | 3,375 | -20 | -0.6% | 680,000 |
| 2018/02/01 | 3,405 | 3,430 | 3,330 | 3,395 | -55 | -1.6% | 803,500 |
| 2018/01/31 | 3,495 | 3,565 | 3,450 | 3,450 | -55 | -1.6% | 646,100 |
| 2018/01/30 | 3,455 | 3,515 | 3,415 | 3,505 | +50 | +1.4% | 659,800 |
| 2018/01/29 | 3,475 | 3,515 | 3,445 | 3,455 | +15 | +0.4% | 439,500 |
| 2018/01/26 | 3,480 | 3,490 | 3,420 | 3,440 | -25 | -0.7% | 379,700 |
| 2018/01/25 | 3,415 | 3,495 | 3,385 | 3,465 | +50 | +1.5% | 529,100 |
| 2018/01/24 | 3,420 | 3,480 | 3,380 | 3,415 | -5 | -0.1% | 770,400 |
| 2018/01/23 | 3,465 | 3,465 | 3,385 | 3,420 | -10 | -0.3% | 661,100 |
| 2018/01/22 | 3,560 | 3,560 | 3,400 | 3,430 | -145 | -4.1% | 1,292,000 |
| 2018/01/19 | 3,710 | 3,900 | 3,570 | 3,575 | +20 | +0.6% | 3,736,400 |
| 2018/01/18 | 3,535 | 3,575 | 3,365 | 3,555 | +40 | +1.1% | 1,476,400 |
| 2018/01/17 | 3,625 | 3,645 | 3,470 | 3,515 | -180 | -4.9% | 1,513,500 |
| 2018/01/16 | 3,350 | 3,785 | 3,325 | 3,695 | +205 | +5.9% | 3,784,700 |
| 2018/01/15 | 3,490 | 3,490 | 3,490 | 3,490 | -700 | -16.7% | 165,800 |
1801～
1850
件表示中 / 3759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 | 56,900円 | -16.9% | - | 4.04% | - | 1.01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 |
| ＥＲＩ ＨＤ | 296,500円 | +14.9% | +34.9% | 2.36% | 13.26倍 | 3.56倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| 鎌倉新書 | 59,000円 | +21.8% | +26.2% | 3.39% | 28.40倍 | 5.93倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| レント | 584,000円 | +10.0% | +8.9% | 3.60% | 8.60倍 | 1.49倍 |
|
- |
| ＣＯＯＫ | 21,100円 | -8.1% | -45.9% | 0.00% | 35.40倍 | 1.17倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
市場注目の銘柄
チャート関連のコラム
