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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 1,667 | 1,685 | 1,615 | 1,624 | -6 | -0.4% | 490,800 |
| 2015/06/03 | 1,600 | 1,630 | 1,599 | 1,630 | +25 | +1.6% | 207,000 |
| 2015/06/02 | 1,605 | 1,611 | 1,598 | 1,605 | -6 | -0.4% | 116,200 |
| 2015/06/01 | 1,605 | 1,628 | 1,600 | 1,611 | +1 | +0.1% | 113,500 |
| 2015/05/29 | 1,583 | 1,610 | 1,583 | 1,610 | +20 | +1.3% | 76,100 |
| 2015/05/28 | 1,599 | 1,618 | 1,583 | 1,590 | -15 | -0.9% | 204,900 |
| 2015/05/27 | 1,603 | 1,657 | 1,591 | 1,605 | -9 | -0.6% | 300,300 |
| 2015/05/26 | 1,635 | 1,637 | 1,609 | 1,614 | -25 | -1.5% | 145,400 |
| 2015/05/25 | 1,630 | 1,645 | 1,621 | 1,639 | +26 | +1.6% | 151,200 |
| 2015/05/22 | 1,633 | 1,659 | 1,608 | 1,613 | -12 | -0.7% | 142,200 |
| 2015/05/21 | 1,625 | 1,695 | 1,621 | 1,625 | +10 | +0.6% | 559,800 |
| 2015/05/20 | 1,626 | 1,629 | 1,608 | 1,615 | -1 | -0.1% | 178,000 |
| 2015/05/19 | 1,571 | 1,616 | 1,568 | 1,616 | +41 | +2.6% | 193,900 |
| 2015/05/18 | 1,580 | 1,584 | 1,565 | 1,575 | +6 | +0.4% | 61,200 |
| 2015/05/15 | 1,566 | 1,575 | 1,555 | 1,569 | +3 | +0.2% | 62,500 |
| 2015/05/14 | 1,562 | 1,580 | 1,558 | 1,566 | -2 | -0.1% | 89,500 |
| 2015/05/13 | 1,581 | 1,585 | 1,555 | 1,568 | -7 | -0.4% | 156,100 |
| 2015/05/12 | 1,660 | 1,660 | 1,555 | 1,575 | -41 | -2.5% | 466,100 |
| 2015/05/11 | 1,599 | 1,616 | 1,581 | 1,616 | +21 | +1.3% | 145,100 |
| 2015/05/08 | 1,543 | 1,595 | 1,543 | 1,595 | +56 | +3.6% | 155,400 |
| 2015/05/07 | 1,560 | 1,565 | 1,525 | 1,539 | -11 | -0.7% | 183,400 |
| 2015/05/01 | 1,567 | 1,579 | 1,541 | 1,550 | -44 | -2.8% | 208,500 |
| 2015/04/30 | 1,580 | 1,690 | 1,550 | 1,594 | +7 | +0.4% | 725,600 |
| 2015/04/28 | 1,585 | 1,607 | 1,585 | 1,587 | +6 | +0.4% | 134,400 |
| 2015/04/27 | 1,602 | 1,603 | 1,580 | 1,581 | -20 | -1.2% | 104,200 |
| 2015/04/24 | 1,610 | 1,615 | 1,597 | 1,601 | -14 | -0.9% | 70,700 |
| 2015/04/23 | 1,628 | 1,638 | 1,607 | 1,615 | -2 | -0.1% | 100,800 |
| 2015/04/22 | 1,605 | 1,626 | 1,592 | 1,617 | +20 | +1.3% | 122,400 |
| 2015/04/21 | 1,595 | 1,603 | 1,585 | 1,597 | +6 | +0.4% | 92,800 |
| 2015/04/20 | 1,600 | 1,628 | 1,585 | 1,591 | -19 | -1.2% | 168,000 |
| 2015/04/17 | 1,630 | 1,630 | 1,601 | 1,610 | -22 | -1.3% | 137,500 |
| 2015/04/16 | 1,652 | 1,658 | 1,621 | 1,632 | -15 | -0.9% | 86,000 |
| 2015/04/15 | 1,666 | 1,694 | 1,605 | 1,647 | -23 | -1.4% | 209,600 |
| 2015/04/14 | 1,689 | 1,698 | 1,663 | 1,670 | -29 | -1.7% | 252,300 |
| 2015/04/13 | 1,650 | 1,700 | 1,630 | 1,699 | +72 | +4.4% | 443,200 |
| 2015/04/10 | 1,585 | 1,636 | 1,585 | 1,627 | +26 | +1.6% | 205,200 |
| 2015/04/09 | 1,607 | 1,637 | 1,597 | 1,601 | ±0 | ±0% | 161,800 |
| 2015/04/08 | 1,605 | 1,616 | 1,591 | 1,601 | -4 | -0.2% | 213,200 |
| 2015/04/07 | 1,620 | 1,623 | 1,599 | 1,605 | -24 | -1.5% | 120,500 |
| 2015/04/06 | 1,603 | 1,629 | 1,582 | 1,629 | +24 | +1.5% | 138,000 |
| 2015/04/03 | 1,611 | 1,632 | 1,583 | 1,605 | -33 | -2% | 195,300 |
| 2015/04/02 | 1,640 | 1,686 | 1,627 | 1,638 | +59 | +3.7% | 624,000 |
| 2015/04/01 | 1,586 | 1,597 | 1,567 | 1,579 | -21 | -1.3% | 131,600 |
| 2015/03/31 | 1,660 | 1,660 | 1,593 | 1,600 | -67 | -4% | 343,900 |
| 2015/03/30 | 1,620 | 1,668 | 1,590 | 1,667 | +127 | +8.2% | 848,600 |
| 2015/03/27 | 1,520 | 1,566 | 1,515 | 1,540 | +14 | +0.9% | 84,200 |
| 2015/03/26 | 1,550 | 1,556 | 1,520 | 1,526 | -41 | -2.6% | 121,600 |
| 2015/03/25 | 1,596 | 1,606 | 1,565 | 1,567 | -29 | -1.8% | 182,200 |
| 2015/03/24 | 1,632 | 1,640 | 1,585 | 1,596 | -50 | -3% | 260,600 |
| 2015/03/23 | 1,590 | 1,655 | 1,590 | 1,646 | +66 | +4.2% | 448,600 |
2451～
2500
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 | 48,500円 | +23.4% | +33.5% | 0.72% | 15.22倍 | 3.04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 | 239,000円 | +45.6% | +135.7% | 4.44% | 70.08倍 | 1.62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 | 92,500円 | +10.1% | +5.1% | 6.05% | 21.66倍 | 2.37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
