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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 3,160 | 3,235 | 3,120 | 3,185 | ±0 | ±0% | 642,500 |
| 2017/11/13 | 3,125 | 3,280 | 3,110 | 3,185 | +85 | +2.7% | 954,300 |
| 2017/11/10 | 3,055 | 3,115 | 3,045 | 3,100 | +5 | +0.2% | 480,600 |
| 2017/11/09 | 3,140 | 3,150 | 3,000 | 3,095 | -10 | -0.3% | 927,000 |
| 2017/11/08 | 3,145 | 3,175 | 3,060 | 3,105 | -25 | -0.8% | 852,500 |
| 2017/11/07 | 3,380 | 3,390 | 3,055 | 3,130 | -190 | -5.7% | 2,722,900 |
| 2017/11/06 | 3,320 | 3,465 | 3,320 | 3,320 | -700 | -17.4% | 1,829,000 |
| 2017/11/02 | 3,930 | 4,065 | 3,830 | 4,020 | +50 | +1.3% | 1,327,800 |
| 2017/11/01 | 3,745 | 3,975 | 3,735 | 3,970 | +365 | +10.1% | 2,053,800 |
| 2017/10/31 | 3,490 | 3,645 | 3,465 | 3,605 | +70 | +2% | 639,100 |
| 2017/10/30 | 3,685 | 3,710 | 3,530 | 3,535 | -130 | -3.5% | 801,200 |
| 2017/10/27 | 3,600 | 3,665 | 3,555 | 3,665 | +80 | +2.2% | 700,400 |
| 2017/10/26 | 3,415 | 3,590 | 3,395 | 3,585 | +150 | +4.4% | 719,900 |
| 2017/10/25 | 3,430 | 3,490 | 3,390 | 3,435 | +35 | +1% | 637,200 |
| 2017/10/24 | 3,320 | 3,445 | 3,280 | 3,400 | +75 | +2.3% | 714,400 |
| 2017/10/23 | 3,260 | 3,395 | 3,240 | 3,325 | +135 | +4.2% | 1,053,100 |
| 2017/10/20 | 3,150 | 3,190 | 3,135 | 3,190 | +25 | +0.8% | 261,600 |
| 2017/10/19 | 3,135 | 3,185 | 3,115 | 3,165 | +10 | +0.3% | 351,500 |
| 2017/10/18 | 3,215 | 3,250 | 3,140 | 3,155 | -80 | -2.5% | 351,100 |
| 2017/10/17 | 3,135 | 3,260 | 3,135 | 3,235 | +80 | +2.5% | 586,100 |
| 2017/10/16 | 3,230 | 3,310 | 3,150 | 3,155 | -45 | -1.4% | 691,600 |
| 2017/10/13 | 3,155 | 3,210 | 3,100 | 3,200 | +5 | +0.2% | 728,500 |
| 2017/10/12 | 3,115 | 3,220 | 3,110 | 3,195 | +35 | +1.1% | 626,500 |
| 2017/10/11 | 3,245 | 3,245 | 3,040 | 3,160 | -70 | -2.2% | 1,000,700 |
| 2017/10/10 | 3,140 | 3,250 | 3,135 | 3,230 | +125 | +4% | 840,100 |
| 2017/10/06 | 3,030 | 3,120 | 2,985 | 3,105 | +70 | +2.3% | 537,400 |
| 2017/10/05 | 3,025 | 3,085 | 2,974 | 3,035 | -15 | -0.5% | 615,900 |
| 2017/10/04 | 3,020 | 3,060 | 2,944 | 3,050 | +15 | +0.5% | 645,800 |
| 2017/10/03 | 3,000 | 3,090 | 2,981 | 3,035 | +10 | +0.3% | 564,000 |
| 2017/10/02 | 3,005 | 3,080 | 2,973 | 3,025 | +64 | +2.2% | 821,700 |
| 2017/09/29 | 2,866 | 2,962 | 2,825 | 2,961 | +96 | +3.4% | 873,300 |
| 2017/09/28 | 2,804 | 2,870 | 2,784 | 2,865 | +95 | +3.4% | 629,600 |
| 2017/09/27 | 2,702 | 2,776 | 2,694 | 2,770 | +65 | +2.4% | 328,300 |
| 2017/09/26 | 2,661 | 2,709 | 2,625 | 2,705 | +23 | +0.9% | 305,800 |
| 2017/09/25 | 2,644 | 2,702 | 2,631 | 2,682 | +62 | +2.4% | 303,600 |
| 2017/09/22 | 2,720 | 2,725 | 2,571 | 2,620 | -116 | -4.2% | 763,300 |
| 2017/09/21 | 2,689 | 2,749 | 2,678 | 2,736 | +65 | +2.4% | 527,100 |
| 2017/09/20 | 2,648 | 2,684 | 2,611 | 2,671 | +51 | +1.9% | 347,300 |
| 2017/09/19 | 2,601 | 2,640 | 2,580 | 2,620 | +79 | +3.1% | 352,100 |
| 2017/09/15 | 2,502 | 2,549 | 2,502 | 2,541 | +24 | +1% | 235,300 |
| 2017/09/14 | 2,601 | 2,601 | 2,510 | 2,517 | -84 | -3.2% | 398,600 |
| 2017/09/13 | 2,579 | 2,670 | 2,541 | 2,601 | +60 | +2.4% | 585,200 |
| 2017/09/12 | 2,545 | 2,583 | 2,515 | 2,541 | +20 | +0.8% | 273,000 |
| 2017/09/11 | 2,517 | 2,529 | 2,475 | 2,521 | +45 | +1.8% | 280,300 |
| 2017/09/08 | 2,476 | 2,525 | 2,437 | 2,476 | -14 | -0.6% | 497,600 |
| 2017/09/07 | 2,570 | 2,575 | 2,475 | 2,490 | -37 | -1.5% | 618,200 |
| 2017/09/06 | 2,481 | 2,558 | 2,455 | 2,527 | -52 | -2% | 1,018,100 |
| 2017/09/05 | 2,793 | 2,821 | 2,575 | 2,579 | -201 | -7.2% | 1,160,700 |
| 2017/09/04 | 2,826 | 2,918 | 2,740 | 2,780 | -70 | -2.5% | 930,100 |
| 2017/09/01 | 2,705 | 2,865 | 2,678 | 2,850 | +166 | +6.2% | 1,065,100 |
1851～
1900
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
