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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 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 |
| 2018/01/12 | 3,965 | 4,225 | 3,965 | 4,190 | +230 | +5.8% | 1,383,200 |
| 2018/01/11 | 3,915 | 4,040 | 3,885 | 3,960 | -10 | -0.3% | 686,700 |
| 2018/01/10 | 3,980 | 4,040 | 3,940 | 3,970 | -25 | -0.6% | 648,300 |
| 2018/01/09 | 4,000 | 4,070 | 3,935 | 3,995 | +60 | +1.5% | 848,900 |
| 2018/01/05 | 3,865 | 3,950 | 3,865 | 3,935 | +40 | +1% | 465,200 |
| 2018/01/04 | 3,735 | 3,965 | 3,695 | 3,895 | +220 | +6% | 1,217,300 |
| 2017/12/29 | 3,690 | 3,720 | 3,635 | 3,675 | -15 | -0.4% | 352,700 |
| 2017/12/28 | 3,720 | 3,745 | 3,665 | 3,690 | -40 | -1.1% | 399,500 |
| 2017/12/27 | 3,620 | 3,755 | 3,620 | 3,730 | +130 | +3.6% | 685,500 |
| 2017/12/26 | 3,515 | 3,665 | 3,505 | 3,600 | +90 | +2.6% | 601,100 |
| 2017/12/25 | 3,565 | 3,565 | 3,480 | 3,510 | -60 | -1.7% | 325,500 |
| 2017/12/22 | 3,600 | 3,600 | 3,500 | 3,570 | -40 | -1.1% | 373,700 |
| 2017/12/21 | 3,665 | 3,680 | 3,535 | 3,610 | -85 | -2.3% | 585,800 |
| 2017/12/20 | 3,585 | 3,785 | 3,570 | 3,695 | +115 | +3.2% | 838,800 |
| 2017/12/19 | 3,580 | 3,585 | 3,490 | 3,580 | +50 | +1.4% | 422,500 |
| 2017/12/18 | 3,450 | 3,530 | 3,440 | 3,530 | +105 | +3.1% | 366,500 |
| 2017/12/15 | 3,485 | 3,495 | 3,385 | 3,425 | -80 | -2.3% | 474,400 |
| 2017/12/14 | 3,405 | 3,550 | 3,395 | 3,505 | +90 | +2.6% | 444,600 |
| 2017/12/13 | 3,465 | 3,465 | 3,380 | 3,415 | -5 | -0.1% | 323,200 |
| 2017/12/12 | 3,385 | 3,485 | 3,380 | 3,420 | +20 | +0.6% | 361,800 |
| 2017/12/11 | 3,445 | 3,460 | 3,375 | 3,400 | -30 | -0.9% | 427,800 |
| 2017/12/08 | 3,490 | 3,500 | 3,395 | 3,430 | -65 | -1.9% | 609,100 |
| 2017/12/07 | 3,445 | 3,515 | 3,430 | 3,495 | +70 | +2% | 400,800 |
| 2017/12/06 | 3,465 | 3,540 | 3,425 | 3,425 | -85 | -2.4% | 565,700 |
| 2017/12/05 | 3,580 | 3,605 | 3,425 | 3,510 | -125 | -3.4% | 919,500 |
| 2017/12/04 | 3,720 | 3,760 | 3,635 | 3,635 | -90 | -2.4% | 601,800 |
| 2017/12/01 | 3,690 | 3,760 | 3,625 | 3,725 | +5 | +0.1% | 456,600 |
| 2017/11/30 | 3,775 | 3,785 | 3,600 | 3,720 | -65 | -1.7% | 1,006,200 |
| 2017/11/29 | 3,720 | 3,810 | 3,690 | 3,785 | +75 | +2% | 707,300 |
| 2017/11/28 | 3,770 | 3,820 | 3,640 | 3,710 | +15 | +0.4% | 767,400 |
| 2017/11/27 | 3,615 | 3,725 | 3,580 | 3,695 | +90 | +2.5% | 631,700 |
| 2017/11/24 | 3,455 | 3,610 | 3,450 | 3,605 | +95 | +2.7% | 530,100 |
| 2017/11/22 | 3,570 | 3,630 | 3,370 | 3,510 | -75 | -2.1% | 928,900 |
| 2017/11/21 | 3,700 | 3,705 | 3,505 | 3,585 | -100 | -2.7% | 1,119,300 |
| 2017/11/20 | 3,500 | 3,710 | 3,460 | 3,685 | +230 | +6.7% | 1,193,800 |
| 2017/11/17 | 3,490 | 3,545 | 3,385 | 3,455 | +70 | +2.1% | 1,021,000 |
| 2017/11/16 | 3,250 | 3,385 | 3,230 | 3,385 | +150 | +4.6% | 682,900 |
| 2017/11/15 | 3,235 | 3,350 | 3,180 | 3,235 | +50 | +1.6% | 1,014,600 |
1801～
1850
件表示中 / 3721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 | 57,200円 | -16.9% | - | 4.02% | - | 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 | 92,800円 | +10.1% | +5.1% | 6.03% | 21.73倍 | 2.38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 |
| 東 祥 | 60,500円 | -24.8% | -0.9% | 0.99% | 9.91倍 | 0.64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 | 236,400円 | +45.6% | +135.7% | 4.48% | 69.33倍 | 1.60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 |
| 楽 待 | 105,100円 | +32.0% | +41.4% | 0.95% | 19.46倍 | 3.93倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
市場注目の銘柄
チャート関連のコラム
