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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 1,785 | 1,818 | 1,705 | 1,720 | -105 | -5.8% | 632,000 |
| 2015/01/06 | 1,855 | 1,870 | 1,825 | 1,825 | -82 | -4.3% | 495,100 |
| 2015/01/05 | 1,930 | 1,942 | 1,885 | 1,907 | +7 | +0.4% | 466,200 |
| 2014/12/30 | 1,880 | 1,940 | 1,855 | 1,900 | +4 | +0.2% | 608,600 |
| 2014/12/29 | 1,880 | 1,957 | 1,832 | 1,896 | +8 | +0.4% | 1,061,300 |
| 2014/12/26 | 1,800 | 1,944 | 1,800 | 1,888 | +58 | +3.2% | 865,100 |
| 2014/12/25 | 1,802 | 1,888 | 1,789 | 1,830 | +35 | +1.9% | 1,195,900 |
| 2014/12/24 | 1,799 | 1,846 | 1,746 | 1,795 | -43 | -2.3% | 930,000 |
| 2014/12/22 | 1,905 | 1,973 | 1,830 | 1,838 | -95 | -4.9% | 1,222,700 |
| 2014/12/19 | 2,110 | 2,120 | 1,890 | 1,933 | -130 | -6.3% | 1,905,800 |
| 2014/12/18 | 2,137 | 2,210 | 2,000 | 2,063 | -74 | -3.5% | 4,101,200 |
| 2014/12/17 | 2,045 | 2,176 | 1,961 | 2,137 | +197 | +10.2% | 5,115,700 |
| 2014/12/16 | 1,970 | 2,050 | 1,912 | 1,940 | -60 | -3% | 2,212,600 |
| 2014/12/15 | 1,950 | 2,137 | 1,918 | 2,000 | +83 | +4.3% | 3,638,000 |
| 2014/12/12 | 2,210 | 2,268 | 1,902 | 1,917 | -329 | -14.6% | 4,190,200 |
| 2014/12/11 | 2,198 | 2,315 | 2,150 | 2,246 | +2 | +0.1% | 5,514,000 |
| 2014/12/10 | 2,170 | 2,342 | 2,002 | 2,244 | +53 | +2.4% | 8,748,600 |
| 2014/12/09 | 1,770 | 2,191 | 1,723 | 2,191 | +400 | +22.3% | 8,619,500 |
| 2014/12/08 | 1,923 | 2,043 | 1,771 | 1,791 | +148 | +9% | 5,178,900 |
| 2014/12/05 | 1,531 | 1,650 | 1,518 | 1,643 | +133 | +8.8% | 956,600 |
| 2014/12/04 | 1,542 | 1,560 | 1,462 | 1,510 | +14 | +0.9% | 551,700 |
| 2014/12/03 | 1,425 | 1,524 | 1,421 | 1,496 | +62 | +4.3% | 673,100 |
| 2014/12/02 | 1,441 | 1,466 | 1,426 | 1,434 | -24 | -1.6% | 155,900 |
| 2014/12/01 | 1,395 | 1,466 | 1,386 | 1,458 | +57 | +4.1% | 180,800 |
| 2014/11/28 | 1,395 | 1,425 | 1,395 | 1,401 | -1 | -0.1% | 132,700 |
| 2014/11/27 | 1,420 | 1,425 | 1,390 | 1,402 | -25 | -1.8% | 136,700 |
| 2014/11/26 | 1,464 | 1,464 | 1,419 | 1,427 | -22 | -1.5% | 129,800 |
| 2014/11/25 | 1,460 | 1,485 | 1,435 | 1,449 | -17 | -1.2% | 155,000 |
| 2014/11/21 | 1,450 | 1,550 | 1,439 | 1,466 | +76 | +5.5% | 751,600 |
| 2014/11/20 | 1,459 | 1,459 | 1,389 | 1,390 | -59 | -4.1% | 147,800 |
| 2014/11/19 | 1,461 | 1,481 | 1,430 | 1,449 | -23 | -1.6% | 128,800 |
| 2014/11/18 | 1,408 | 1,476 | 1,404 | 1,472 | +75 | +5.4% | 217,500 |
| 2014/11/17 | 1,427 | 1,489 | 1,382 | 1,397 | +19 | +1.4% | 338,900 |
| 2014/11/14 | 1,423 | 1,455 | 1,366 | 1,378 | -45 | -3.2% | 183,900 |
| 2014/11/13 | 1,402 | 1,440 | 1,375 | 1,423 | -9 | -0.6% | 198,000 |
| 2014/11/12 | 1,450 | 1,497 | 1,410 | 1,432 | -2 | -0.1% | 250,700 |
| 2014/11/11 | 1,480 | 1,480 | 1,423 | 1,434 | -31 | -2.1% | 155,200 |
| 2014/11/10 | 1,475 | 1,480 | 1,447 | 1,465 | -41 | -2.7% | 159,900 |
| 2014/11/07 | 1,529 | 1,549 | 1,471 | 1,506 | +7 | +0.5% | 332,100 |
| 2014/11/06 | 1,520 | 1,550 | 1,455 | 1,499 | -109 | -6.8% | 901,500 |
| 2014/11/05 | 1,570 | 1,690 | 1,551 | 1,608 | -11 | -0.7% | 875,800 |
| 2014/11/04 | 1,470 | 1,627 | 1,401 | 1,619 | +269 | +19.9% | 1,163,000 |
| 2014/10/31 | 1,297 | 1,350 | 1,270 | 1,350 | +68 | +5.3% | 203,500 |
| 2014/10/30 | 1,318 | 1,328 | 1,266 | 1,282 | -52 | -3.9% | 163,200 |
| 2014/10/29 | 1,316 | 1,348 | 1,304 | 1,334 | +27 | +2.1% | 98,700 |
| 2014/10/28 | 1,310 | 1,330 | 1,280 | 1,307 | -15 | -1.1% | 68,100 |
| 2014/10/27 | 1,344 | 1,370 | 1,316 | 1,322 | -11 | -0.8% | 156,500 |
| 2014/10/24 | 1,401 | 1,428 | 1,311 | 1,333 | ±0 | ±0% | 274,600 |
| 2014/10/23 | 1,312 | 1,349 | 1,309 | 1,333 | -8 | -0.6% | 88,400 |
| 2014/10/22 | 1,325 | 1,350 | 1,322 | 1,341 | +49 | +3.8% | 130,800 |
2551～
2600
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 | 57,300円 | -16.9% | - | 4.01% | - | 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
