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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 1,312 | 1,324 | 1,278 | 1,292 | -33 | -2.5% | 154,500 |
| 2014/10/20 | 1,270 | 1,337 | 1,252 | 1,325 | +107 | +8.8% | 234,100 |
| 2014/10/17 | 1,218 | 1,255 | 1,198 | 1,218 | +20 | +1.7% | 188,800 |
| 2014/10/16 | 1,215 | 1,263 | 1,196 | 1,198 | -74 | -5.8% | 253,800 |
| 2014/10/15 | 1,251 | 1,295 | 1,217 | 1,272 | +51 | +4.2% | 191,400 |
| 2014/10/14 | 1,225 | 1,271 | 1,221 | 1,221 | -64 | -5% | 187,800 |
| 2014/10/10 | 1,290 | 1,337 | 1,250 | 1,285 | -65 | -4.8% | 287,000 |
| 2014/10/09 | 1,420 | 1,427 | 1,349 | 1,350 | -56 | -4% | 213,600 |
| 2014/10/08 | 1,381 | 1,421 | 1,373 | 1,406 | -35 | -2.4% | 159,800 |
| 2014/10/07 | 1,472 | 1,484 | 1,415 | 1,441 | -53 | -3.5% | 189,600 |
| 2014/10/06 | 1,475 | 1,514 | 1,461 | 1,494 | +44 | +3% | 206,000 |
| 2014/10/03 | 1,430 | 1,480 | 1,395 | 1,450 | +20 | +1.4% | 290,900 |
| 2014/10/02 | 1,382 | 1,470 | 1,382 | 1,430 | -68 | -4.5% | 360,000 |
| 2014/10/01 | 1,588 | 1,606 | 1,488 | 1,498 | -102 | -6.4% | 262,100 |
| 2014/09/30 | 1,610 | 1,640 | 1,600 | 1,600 | -38 | -2.3% | 148,600 |
| 2014/09/29 | 1,649 | 1,663 | 1,620 | 1,638 | +8 | +0.5% | 175,400 |
| 2014/09/26 | 1,585 | 1,648 | 1,565 | 1,630 | +20 | +1.2% | 197,200 |
| 2014/09/25 | 1,652 | 1,655 | 1,608 | 1,610 | -15 | -0.9% | 130,800 |
| 2014/09/24 | 1,650 | 1,669 | 1,612 | 1,625 | -91 | -5.3% | 287,300 |
| 2014/09/22 | 1,710 | 1,745 | 1,702 | 1,716 | -6 | -0.3% | 148,900 |
| 2014/09/19 | 1,745 | 1,757 | 1,702 | 1,722 | -40 | -2.3% | 247,200 |
| 2014/09/18 | 1,660 | 1,780 | 1,645 | 1,762 | +113 | +6.9% | 754,500 |
| 2014/09/17 | 1,660 | 1,662 | 1,608 | 1,649 | +9 | +0.5% | 133,500 |
| 2014/09/16 | 1,670 | 1,689 | 1,634 | 1,640 | -20 | -1.2% | 127,500 |
| 2014/09/12 | 1,641 | 1,665 | 1,626 | 1,660 | +19 | +1.2% | 109,200 |
| 2014/09/11 | 1,606 | 1,670 | 1,581 | 1,641 | +36 | +2.2% | 218,100 |
| 2014/09/10 | 1,670 | 1,675 | 1,570 | 1,605 | -78 | -4.6% | 343,700 |
| 2014/09/09 | 1,680 | 1,719 | 1,676 | 1,683 | +3 | +0.2% | 98,100 |
| 2014/09/08 | 1,680 | 1,692 | 1,655 | 1,680 | +3 | +0.2% | 109,200 |
| 2014/09/05 | 1,685 | 1,706 | 1,662 | 1,677 | -8 | -0.5% | 102,300 |
| 2014/09/04 | 1,750 | 1,760 | 1,672 | 1,685 | -49 | -2.8% | 160,700 |
| 2014/09/03 | 1,755 | 1,770 | 1,722 | 1,734 | -14 | -0.8% | 121,300 |
| 2014/09/02 | 1,751 | 1,765 | 1,708 | 1,748 | +12 | +0.7% | 187,000 |
| 2014/09/01 | 1,780 | 1,785 | 1,721 | 1,736 | +24 | +1.4% | 215,400 |
| 2014/08/29 | 1,677 | 1,718 | 1,656 | 1,712 | +16 | +0.9% | 196,600 |
| 2014/08/28 | 1,705 | 1,715 | 1,685 | 1,696 | -6 | -0.4% | 156,500 |
| 2014/08/27 | 1,703 | 1,726 | 1,701 | 1,702 | +1 | +0.1% | 129,000 |
| 2014/08/26 | 1,735 | 1,776 | 1,698 | 1,701 | -26 | -1.5% | 341,900 |
| 2014/08/25 | 1,752 | 1,752 | 1,695 | 1,727 | -37 | -2.1% | 471,300 |
| 2014/08/22 | 1,727 | 1,820 | 1,720 | 1,764 | +25 | +1.4% | 224,500 |
| 2014/08/21 | 1,720 | 1,754 | 1,712 | 1,739 | +4 | +0.2% | 136,600 |
| 2014/08/20 | 1,765 | 1,777 | 1,725 | 1,735 | -30 | -1.7% | 142,200 |
| 2014/08/19 | 1,800 | 1,830 | 1,756 | 1,765 | -6 | -0.3% | 212,000 |
| 2014/08/18 | 1,801 | 1,827 | 1,766 | 1,771 | -63 | -3.4% | 227,800 |
| 2014/08/15 | 1,725 | 1,839 | 1,707 | 1,834 | +116 | +6.8% | 439,600 |
| 2014/08/14 | 1,720 | 1,758 | 1,684 | 1,718 | +14 | +0.8% | 215,300 |
| 2014/08/13 | 1,710 | 1,777 | 1,695 | 1,704 | -39 | -2.2% | 222,100 |
| 2014/08/12 | 1,732 | 1,833 | 1,721 | 1,743 | -38 | -2.1% | 343,900 |
| 2014/08/11 | 1,801 | 1,932 | 1,727 | 1,781 | +151 | +9.3% | 1,227,800 |
| 2014/08/08 | 1,700 | 1,720 | 1,580 | 1,630 | -110 | -6.3% | 536,800 |
2601～
2650
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 | 239,700円 | +45.6% | +135.7% | 4.42% | 70.29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
