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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 1,787 | 1,794 | 1,731 | 1,749 | -38 | -2.1% | 478,900 |
| 2015/08/13 | 1,820 | 1,832 | 1,769 | 1,787 | -28 | -1.5% | 517,000 |
| 2015/08/12 | 1,795 | 1,869 | 1,784 | 1,815 | +21 | +1.2% | 1,020,000 |
| 2015/08/11 | 1,756 | 1,830 | 1,756 | 1,794 | +2 | +0.1% | 616,000 |
| 2015/08/10 | 1,790 | 1,839 | 1,765 | 1,792 | -39 | -2.1% | 675,300 |
| 2015/08/07 | 1,778 | 1,887 | 1,748 | 1,831 | +79 | +4.5% | 1,540,700 |
| 2015/08/06 | 1,831 | 1,857 | 1,730 | 1,752 | -108 | -5.8% | 1,959,100 |
| 2015/08/05 | 1,837 | 1,879 | 1,783 | 1,860 | +63 | +3.5% | 1,587,700 |
| 2015/08/04 | 1,868 | 1,894 | 1,789 | 1,797 | -36 | -2% | 1,654,500 |
| 2015/08/03 | 1,960 | 1,980 | 1,833 | 1,833 | -163 | -8.2% | 2,352,200 |
| 2015/07/31 | 2,080 | 2,196 | 1,963 | 1,996 | -104 | -5% | 3,346,600 |
| 2015/07/30 | 2,260 | 2,265 | 2,081 | 2,100 | -119 | -5.4% | 2,112,200 |
| 2015/07/29 | 2,325 | 2,348 | 2,211 | 2,219 | -114 | -4.9% | 3,045,100 |
| 2015/07/28 | 2,182 | 2,441 | 2,070 | 2,333 | +53 | +2.3% | 6,564,600 |
| 2015/07/27 | 2,210 | 2,397 | 2,174 | 2,280 | +283 | +14.2% | 10,998,300 |
| 2015/07/24 | 2,000 | 2,055 | 1,957 | 1,997 | -25 | -1.2% | 797,700 |
| 2015/07/23 | 1,974 | 2,042 | 1,941 | 2,022 | +48 | +2.4% | 1,080,100 |
| 2015/07/22 | 1,875 | 1,982 | 1,852 | 1,974 | +82 | +4.3% | 1,360,400 |
| 2015/07/21 | 1,910 | 1,920 | 1,859 | 1,892 | +5 | +0.3% | 606,700 |
| 2015/07/17 | 1,881 | 1,930 | 1,839 | 1,887 | -14 | -0.7% | 905,400 |
| 2015/07/16 | 1,809 | 1,905 | 1,760 | 1,901 | +126 | +7.1% | 1,195,300 |
| 2015/07/15 | 1,915 | 1,959 | 1,773 | 1,775 | -140 | -7.3% | 1,795,300 |
| 2015/07/14 | 1,950 | 1,993 | 1,893 | 1,915 | -13 | -0.7% | 1,371,600 |
| 2015/07/13 | 1,786 | 1,928 | 1,778 | 1,928 | +119 | +6.6% | 1,427,200 |
| 2015/07/10 | 1,897 | 1,930 | 1,750 | 1,809 | -8 | -0.4% | 2,065,000 |
| 2015/07/09 | 1,680 | 1,848 | 1,558 | 1,817 | +90 | +5.2% | 2,112,600 |
| 2015/07/08 | 1,815 | 1,846 | 1,721 | 1,727 | -121 | -6.5% | 1,312,500 |
| 2015/07/07 | 1,850 | 1,882 | 1,781 | 1,848 | +71 | +4% | 1,919,800 |
| 2015/07/06 | 1,631 | 1,819 | 1,631 | 1,777 | +117 | +7% | 2,342,400 |
| 2015/07/03 | 1,591 | 1,670 | 1,557 | 1,660 | +60 | +3.8% | 816,000 |
| 2015/07/02 | 1,530 | 1,719 | 1,525 | 1,600 | +84 | +5.5% | 1,640,700 |
| 2015/07/01 | 1,499 | 1,520 | 1,480 | 1,516 | +32 | +2.2% | 172,700 |
| 2015/06/30 | 1,496 | 1,520 | 1,473 | 1,484 | -18 | -1.2% | 402,800 |
| 2015/06/29 | 1,500 | 1,540 | 1,485 | 1,502 | -62 | -4% | 397,900 |
| 2015/06/26 | 1,580 | 1,585 | 1,561 | 1,564 | -26 | -1.6% | 204,200 |
| 2015/06/25 | 1,612 | 1,632 | 1,590 | 1,590 | -35 | -2.2% | 210,700 |
| 2015/06/24 | 1,603 | 1,635 | 1,598 | 1,625 | +14 | +0.9% | 234,600 |
| 2015/06/23 | 1,628 | 1,630 | 1,594 | 1,611 | -23 | -1.4% | 261,300 |
| 2015/06/22 | 1,580 | 1,634 | 1,579 | 1,634 | +64 | +4.1% | 504,300 |
| 2015/06/19 | 1,530 | 1,576 | 1,530 | 1,570 | +26 | +1.7% | 188,200 |
| 2015/06/18 | 1,555 | 1,565 | 1,532 | 1,544 | -13 | -0.8% | 151,700 |
| 2015/06/17 | 1,567 | 1,575 | 1,554 | 1,557 | -12 | -0.8% | 124,700 |
| 2015/06/16 | 1,580 | 1,583 | 1,565 | 1,569 | -8 | -0.5% | 131,200 |
| 2015/06/15 | 1,589 | 1,592 | 1,574 | 1,577 | -18 | -1.1% | 138,500 |
| 2015/06/12 | 1,592 | 1,604 | 1,590 | 1,595 | ±0 | ±0% | 106,000 |
| 2015/06/11 | 1,573 | 1,601 | 1,573 | 1,595 | +24 | +1.5% | 114,400 |
| 2015/06/10 | 1,560 | 1,585 | 1,560 | 1,571 | -10 | -0.6% | 129,100 |
| 2015/06/09 | 1,602 | 1,612 | 1,581 | 1,581 | -29 | -1.8% | 203,100 |
| 2015/06/08 | 1,623 | 1,635 | 1,606 | 1,610 | -9 | -0.6% | 147,700 |
| 2015/06/05 | 1,611 | 1,629 | 1,610 | 1,619 | -5 | -0.3% | 117,900 |
2401～
2450
件表示中 / 3720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 |
| ユニバ園芸 | 478,500円 | +22.3% | +9.4% | 0.52% | 12.49倍 | 1.78倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| 日本スキー | 48,700円 | +23.4% | +33.5% | 0.72% | 15.28倍 | 3.05倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| Ｄ Ｉ | 240,500円 | +45.6% | +135.7% | 4.41% | 70.52倍 | 1.63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 |
| ＭＳ－Ｊａｐａｎ | 92,600円 | +10.1% | +5.1% | 6.05% | 21.68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 |
市場注目の銘柄
チャート関連のコラム
