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 |
|---|---|---|---|---|---|---|---|
| 2016/01/18 | 1,311 | 1,363 | 1,300 | 1,347 | -51 | -3.6% | 338,900 |
| 2016/01/15 | 1,457 | 1,485 | 1,375 | 1,398 | -49 | -3.4% | 318,300 |
| 2016/01/14 | 1,450 | 1,460 | 1,406 | 1,447 | -43 | -2.9% | 274,200 |
| 2016/01/13 | 1,457 | 1,525 | 1,430 | 1,490 | +66 | +4.6% | 329,500 |
| 2016/01/12 | 1,490 | 1,497 | 1,401 | 1,424 | -103 | -6.7% | 461,300 |
| 2016/01/08 | 1,492 | 1,544 | 1,455 | 1,527 | +18 | +1.2% | 336,900 |
| 2016/01/07 | 1,488 | 1,567 | 1,451 | 1,509 | +19 | +1.3% | 589,000 |
| 2016/01/06 | 1,514 | 1,525 | 1,461 | 1,490 | +4 | +0.3% | 306,600 |
| 2016/01/05 | 1,501 | 1,530 | 1,448 | 1,486 | -44 | -2.9% | 487,700 |
| 2016/01/04 | 1,550 | 1,616 | 1,522 | 1,530 | -13 | -0.8% | 401,200 |
| 2015/12/30 | 1,552 | 1,576 | 1,538 | 1,543 | -6 | -0.4% | 245,900 |
| 2015/12/29 | 1,562 | 1,568 | 1,540 | 1,549 | -19 | -1.2% | 196,900 |
| 2015/12/28 | 1,522 | 1,584 | 1,522 | 1,568 | +48 | +3.2% | 297,300 |
| 2015/12/25 | 1,510 | 1,566 | 1,510 | 1,520 | -13 | -0.8% | 467,800 |
| 2015/12/24 | 1,655 | 1,664 | 1,506 | 1,533 | -152 | -9% | 862,100 |
| 2015/12/22 | 1,700 | 1,725 | 1,685 | 1,685 | +5 | +0.3% | 355,300 |
| 2015/12/21 | 1,710 | 1,733 | 1,665 | 1,680 | -36 | -2.1% | 404,800 |
| 2015/12/18 | 1,777 | 1,814 | 1,708 | 1,716 | -34 | -1.9% | 608,100 |
| 2015/12/17 | 1,745 | 1,810 | 1,735 | 1,750 | -1 | -0.1% | 520,700 |
| 2015/12/16 | 1,795 | 1,841 | 1,712 | 1,751 | -9 | -0.5% | 1,208,200 |
| 2015/12/15 | 1,965 | 2,084 | 1,734 | 1,760 | -189 | -9.7% | 3,523,200 |
| 2015/12/14 | 1,880 | 1,959 | 1,874 | 1,949 | +26 | +1.4% | 1,064,700 |
| 2015/12/11 | 1,906 | 1,929 | 1,887 | 1,923 | +35 | +1.9% | 708,500 |
| 2015/12/10 | 1,855 | 1,917 | 1,847 | 1,888 | -1 | -0.1% | 686,700 |
| 2015/12/09 | 1,853 | 1,915 | 1,840 | 1,889 | +10 | +0.5% | 780,600 |
| 2015/12/08 | 1,910 | 1,922 | 1,822 | 1,879 | -4 | -0.2% | 1,000,600 |
| 2015/12/07 | 1,859 | 1,903 | 1,795 | 1,883 | +24 | +1.3% | 1,891,400 |
| 2015/12/04 | 1,636 | 1,875 | 1,633 | 1,859 | +183 | +10.9% | 2,588,100 |
| 2015/12/03 | 1,712 | 1,790 | 1,661 | 1,676 | -19 | -1.1% | 1,546,300 |
| 2015/12/02 | 1,557 | 1,695 | 1,538 | 1,695 | +128 | +8.2% | 988,500 |
| 2015/12/01 | 1,625 | 1,635 | 1,561 | 1,567 | -50 | -3.1% | 439,900 |
| 2015/11/30 | 1,630 | 1,642 | 1,590 | 1,617 | +35 | +2.2% | 508,100 |
| 2015/11/27 | 1,555 | 1,586 | 1,506 | 1,582 | +23 | +1.5% | 582,300 |
| 2015/11/26 | 1,482 | 1,631 | 1,480 | 1,559 | +92 | +6.3% | 1,289,500 |
| 2015/11/25 | 1,420 | 1,492 | 1,415 | 1,467 | +27 | +1.9% | 486,300 |
| 2015/11/24 | 1,428 | 1,447 | 1,411 | 1,440 | +28 | +2% | 327,500 |
| 2015/11/20 | 1,390 | 1,414 | 1,387 | 1,412 | +21 | +1.5% | 187,000 |
| 2015/11/19 | 1,440 | 1,440 | 1,359 | 1,391 | +60 | +4.5% | 854,200 |
| 2015/11/18 | 1,334 | 1,338 | 1,329 | 1,331 | +1 | +0.1% | 66,700 |
| 2015/11/17 | 1,335 | 1,338 | 1,324 | 1,330 | +6 | +0.5% | 72,300 |
| 2015/11/16 | 1,321 | 1,343 | 1,320 | 1,324 | -15 | -1.1% | 88,200 |
| 2015/11/13 | 1,330 | 1,348 | 1,317 | 1,339 | +7 | +0.5% | 128,300 |
| 2015/11/12 | 1,348 | 1,348 | 1,322 | 1,332 | -8 | -0.6% | 97,200 |
| 2015/11/11 | 1,350 | 1,352 | 1,329 | 1,340 | -9 | -0.7% | 141,800 |
| 2015/11/10 | 1,319 | 1,359 | 1,319 | 1,349 | +30 | +2.3% | 130,700 |
| 2015/11/09 | 1,340 | 1,365 | 1,313 | 1,319 | -28 | -2.1% | 277,200 |
| 2015/11/06 | 1,336 | 1,370 | 1,331 | 1,347 | +13 | +1% | 268,400 |
| 2015/11/05 | 1,464 | 1,478 | 1,311 | 1,334 | -70 | -5% | 1,076,600 |
| 2015/11/04 | 1,446 | 1,458 | 1,401 | 1,404 | -41 | -2.8% | 173,900 |
| 2015/11/02 | 1,430 | 1,449 | 1,425 | 1,445 | +19 | +1.3% | 122,700 |
2301～
2350
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
