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 |
|---|---|---|---|---|---|---|---|
| 2016/12/07 | 1,705 | 1,744 | 1,696 | 1,710 | +26 | +1.5% | 196,400 |
| 2016/12/06 | 1,701 | 1,713 | 1,656 | 1,684 | -11 | -0.6% | 167,500 |
| 2016/12/05 | 1,687 | 1,725 | 1,673 | 1,695 | +8 | +0.5% | 195,200 |
| 2016/12/02 | 1,710 | 1,729 | 1,666 | 1,687 | -23 | -1.3% | 186,700 |
| 2016/12/01 | 1,790 | 1,790 | 1,710 | 1,710 | -73 | -4.1% | 351,300 |
| 2016/11/30 | 1,789 | 1,813 | 1,753 | 1,783 | +18 | +1% | 428,600 |
| 2016/11/29 | 1,688 | 1,768 | 1,686 | 1,765 | +66 | +3.9% | 290,600 |
| 2016/11/28 | 1,665 | 1,705 | 1,657 | 1,699 | +21 | +1.3% | 184,000 |
| 2016/11/25 | 1,713 | 1,725 | 1,655 | 1,678 | -21 | -1.2% | 269,400 |
| 2016/11/24 | 1,700 | 1,754 | 1,684 | 1,699 | -1 | -0.1% | 313,200 |
| 2016/11/22 | 1,700 | 1,736 | 1,655 | 1,700 | -21 | -1.2% | 402,100 |
| 2016/11/21 | 1,750 | 1,768 | 1,671 | 1,721 | -17 | -1% | 407,600 |
| 2016/11/18 | 1,730 | 1,778 | 1,706 | 1,738 | +33 | +1.9% | 670,400 |
| 2016/11/17 | 1,650 | 1,717 | 1,619 | 1,705 | +112 | +7% | 986,900 |
| 2016/11/16 | 1,527 | 1,600 | 1,518 | 1,593 | +26 | +1.7% | 509,500 |
| 2016/11/15 | 1,437 | 1,687 | 1,433 | 1,567 | +136 | +9.5% | 1,524,100 |
| 2016/11/14 | 1,442 | 1,470 | 1,400 | 1,431 | -41 | -2.8% | 273,400 |
| 2016/11/11 | 1,476 | 1,491 | 1,432 | 1,472 | -4 | -0.3% | 191,500 |
| 2016/11/10 | 1,502 | 1,515 | 1,470 | 1,476 | +38 | +2.6% | 156,100 |
| 2016/11/09 | 1,557 | 1,558 | 1,350 | 1,438 | -87 | -5.7% | 288,600 |
| 2016/11/08 | 1,560 | 1,574 | 1,525 | 1,525 | -40 | -2.6% | 95,700 |
| 2016/11/07 | 1,590 | 1,597 | 1,552 | 1,565 | -17 | -1.1% | 82,700 |
| 2016/11/04 | 1,593 | 1,613 | 1,557 | 1,582 | -31 | -1.9% | 134,500 |
| 2016/11/02 | 1,605 | 1,657 | 1,587 | 1,613 | -18 | -1.1% | 261,300 |
| 2016/11/01 | 1,539 | 1,640 | 1,539 | 1,631 | +90 | +5.8% | 437,500 |
| 2016/10/31 | 1,600 | 1,626 | 1,511 | 1,541 | -64 | -4% | 194,500 |
| 2016/10/28 | 1,587 | 1,623 | 1,561 | 1,605 | +11 | +0.7% | 119,500 |
| 2016/10/27 | 1,579 | 1,614 | 1,573 | 1,594 | +22 | +1.4% | 112,700 |
| 2016/10/26 | 1,580 | 1,595 | 1,562 | 1,572 | -8 | -0.5% | 71,200 |
| 2016/10/25 | 1,586 | 1,598 | 1,570 | 1,580 | -6 | -0.4% | 95,000 |
| 2016/10/24 | 1,620 | 1,621 | 1,577 | 1,586 | -30 | -1.9% | 152,500 |
| 2016/10/21 | 1,631 | 1,645 | 1,614 | 1,616 | -26 | -1.6% | 84,000 |
| 2016/10/20 | 1,630 | 1,661 | 1,629 | 1,642 | -12 | -0.7% | 77,200 |
| 2016/10/19 | 1,628 | 1,660 | 1,614 | 1,654 | +27 | +1.7% | 180,800 |
| 2016/10/18 | 1,611 | 1,636 | 1,578 | 1,627 | +15 | +0.9% | 155,100 |
| 2016/10/17 | 1,614 | 1,619 | 1,578 | 1,612 | ±0 | ±0% | 82,500 |
| 2016/10/14 | 1,587 | 1,613 | 1,579 | 1,612 | +27 | +1.7% | 86,000 |
| 2016/10/13 | 1,566 | 1,605 | 1,565 | 1,585 | +20 | +1.3% | 91,600 |
| 2016/10/12 | 1,600 | 1,620 | 1,546 | 1,565 | -55 | -3.4% | 132,100 |
| 2016/10/11 | 1,611 | 1,642 | 1,610 | 1,620 | +23 | +1.4% | 142,300 |
| 2016/10/07 | 1,598 | 1,604 | 1,580 | 1,597 | -16 | -1% | 85,500 |
| 2016/10/06 | 1,567 | 1,628 | 1,567 | 1,613 | +38 | +2.4% | 234,700 |
| 2016/10/05 | 1,578 | 1,580 | 1,562 | 1,575 | -7 | -0.4% | 56,900 |
| 2016/10/04 | 1,593 | 1,614 | 1,568 | 1,582 | -2 | -0.1% | 128,900 |
| 2016/10/03 | 1,550 | 1,604 | 1,540 | 1,584 | +35 | +2.3% | 240,800 |
| 2016/09/30 | 1,503 | 1,549 | 1,499 | 1,549 | +24 | +1.6% | 87,200 |
| 2016/09/29 | 1,535 | 1,540 | 1,509 | 1,525 | -12 | -0.8% | 87,100 |
| 2016/09/28 | 1,536 | 1,569 | 1,515 | 1,537 | -14 | -0.9% | 155,200 |
| 2016/09/27 | 1,508 | 1,554 | 1,496 | 1,551 | +25 | +1.6% | 173,100 |
| 2016/09/26 | 1,471 | 1,528 | 1,466 | 1,526 | +50 | +3.4% | 156,700 |
2051～
2100
件表示中 / 3690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 | 69,100円 | -9.3% | -46.2% | 6.95% | 18.72倍 | 1.23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 |
| ナック | 60,800円 | +10.2% | +38.1% | 3.62% | 16.92倍 | 1.15倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| リソル | 507,000円 | +10.8% | +28.4% | 1.97% | 14.83倍 | 1.84倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| Ｖコマース | 77,500円 | -21.4% | -39.3% | 6.32% | 8.00倍 | 1.31倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| エイジス | 259,100円 | +10.0% | +9.6% | 3.28% | 10.74倍 | 0.92倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
市場注目の銘柄
チャート関連のコラム
