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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 1,567 | 1,596 | 1,536 | 1,580 | +21 | +1.3% | 344,000 |
| 2015/03/19 | 1,510 | 1,559 | 1,485 | 1,559 | +50 | +3.3% | 215,500 |
| 2015/03/18 | 1,507 | 1,529 | 1,475 | 1,509 | +1 | +0.1% | 136,200 |
| 2015/03/17 | 1,511 | 1,524 | 1,500 | 1,508 | -8 | -0.5% | 162,400 |
| 2015/03/16 | 1,511 | 1,523 | 1,507 | 1,516 | -13 | -0.9% | 133,700 |
| 2015/03/13 | 1,521 | 1,542 | 1,511 | 1,529 | +18 | +1.2% | 142,600 |
| 2015/03/12 | 1,537 | 1,537 | 1,502 | 1,511 | -2 | -0.1% | 95,400 |
| 2015/03/11 | 1,502 | 1,529 | 1,500 | 1,513 | -7 | -0.5% | 120,600 |
| 2015/03/10 | 1,560 | 1,566 | 1,515 | 1,520 | -31 | -2% | 175,900 |
| 2015/03/09 | 1,575 | 1,580 | 1,551 | 1,551 | -29 | -1.8% | 102,000 |
| 2015/03/06 | 1,546 | 1,595 | 1,539 | 1,580 | +23 | +1.5% | 278,100 |
| 2015/03/05 | 1,555 | 1,596 | 1,553 | 1,557 | +9 | +0.6% | 100,400 |
| 2015/03/04 | 1,539 | 1,570 | 1,536 | 1,548 | +4 | +0.3% | 118,900 |
| 2015/03/03 | 1,590 | 1,597 | 1,540 | 1,544 | -54 | -3.4% | 177,000 |
| 2015/03/02 | 1,606 | 1,619 | 1,590 | 1,598 | -17 | -1.1% | 120,600 |
| 2015/02/27 | 1,582 | 1,619 | 1,578 | 1,615 | +33 | +2.1% | 165,400 |
| 2015/02/26 | 1,612 | 1,613 | 1,577 | 1,582 | -40 | -2.5% | 199,500 |
| 2015/02/25 | 1,657 | 1,657 | 1,601 | 1,622 | -36 | -2.2% | 233,600 |
| 2015/02/24 | 1,600 | 1,658 | 1,585 | 1,658 | +63 | +3.9% | 480,600 |
| 2015/02/23 | 1,538 | 1,596 | 1,536 | 1,595 | +51 | +3.3% | 234,100 |
| 2015/02/20 | 1,550 | 1,554 | 1,533 | 1,544 | -2 | -0.1% | 121,300 |
| 2015/02/19 | 1,567 | 1,577 | 1,541 | 1,546 | -19 | -1.2% | 153,200 |
| 2015/02/18 | 1,518 | 1,586 | 1,500 | 1,565 | +33 | +2.2% | 422,900 |
| 2015/02/17 | 1,548 | 1,554 | 1,527 | 1,532 | -25 | -1.6% | 209,700 |
| 2015/02/16 | 1,568 | 1,588 | 1,550 | 1,557 | -7 | -0.4% | 179,700 |
| 2015/02/13 | 1,612 | 1,620 | 1,561 | 1,564 | -46 | -2.9% | 309,100 |
| 2015/02/12 | 1,630 | 1,645 | 1,600 | 1,610 | +6 | +0.4% | 245,100 |
| 2015/02/10 | 1,590 | 1,636 | 1,587 | 1,604 | +25 | +1.6% | 376,300 |
| 2015/02/09 | 1,580 | 1,605 | 1,567 | 1,579 | +15 | +1% | 231,400 |
| 2015/02/06 | 1,569 | 1,625 | 1,556 | 1,564 | -21 | -1.3% | 507,300 |
| 2015/02/05 | 1,672 | 1,683 | 1,575 | 1,585 | -103 | -6.1% | 883,300 |
| 2015/02/04 | 1,820 | 1,955 | 1,669 | 1,688 | -12 | -0.7% | 6,539,000 |
| 2015/02/03 | 1,652 | 1,750 | 1,652 | 1,700 | +69 | +4.2% | 559,900 |
| 2015/02/02 | 1,652 | 1,710 | 1,616 | 1,631 | -31 | -1.9% | 324,600 |
| 2015/01/30 | 1,616 | 1,663 | 1,606 | 1,662 | +19 | +1.2% | 291,900 |
| 2015/01/29 | 1,634 | 1,745 | 1,632 | 1,643 | +17 | +1% | 738,600 |
| 2015/01/28 | 1,550 | 1,638 | 1,537 | 1,626 | +64 | +4.1% | 391,000 |
| 2015/01/27 | 1,584 | 1,599 | 1,541 | 1,562 | +40 | +2.6% | 554,000 |
| 2015/01/26 | 1,571 | 1,574 | 1,508 | 1,522 | -41 | -2.6% | 293,000 |
| 2015/01/23 | 1,594 | 1,612 | 1,558 | 1,563 | -30 | -1.9% | 329,900 |
| 2015/01/22 | 1,616 | 1,631 | 1,571 | 1,593 | -43 | -2.6% | 323,500 |
| 2015/01/21 | 1,630 | 1,710 | 1,580 | 1,636 | -34 | -2% | 645,400 |
| 2015/01/20 | 1,601 | 1,689 | 1,571 | 1,670 | +56 | +3.5% | 586,900 |
| 2015/01/19 | 1,606 | 1,634 | 1,590 | 1,614 | -20 | -1.2% | 305,100 |
| 2015/01/16 | 1,678 | 1,712 | 1,585 | 1,634 | -84 | -4.9% | 786,200 |
| 2015/01/15 | 1,660 | 1,824 | 1,625 | 1,718 | +159 | +10.2% | 3,135,700 |
| 2015/01/14 | 1,618 | 1,627 | 1,523 | 1,559 | -76 | -4.6% | 366,600 |
| 2015/01/13 | 1,601 | 1,650 | 1,575 | 1,635 | -24 | -1.4% | 421,700 |
| 2015/01/09 | 1,750 | 1,765 | 1,646 | 1,659 | -93 | -5.3% | 475,300 |
| 2015/01/08 | 1,727 | 1,756 | 1,705 | 1,752 | +32 | +1.9% | 343,100 |
2501～
2550
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 | 463,500円 | +22.3% | +9.4% | 0.54% | 12.10倍 | 1.72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 | 241,000円 | +45.6% | +135.7% | 4.40% | 70.67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 | 91,600円 | +10.1% | +5.1% | 6.11% | 21.45倍 | 2.35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
