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 |
|---|---|---|---|---|---|---|---|
| 2013/12/09 | 3,530 | 3,665 | 3,450 | 3,650 | +165 | +4.7% | 972,300 |
| 2013/12/06 | 3,665 | 3,725 | 3,410 | 3,485 | -80 | -2.2% | 1,159,700 |
| 2013/12/05 | 3,540 | 3,890 | 3,445 | 3,565 | +60 | +1.7% | 2,130,600 |
| 2013/12/04 | 3,370 | 3,575 | 3,365 | 3,505 | +65 | +1.9% | 684,900 |
| 2013/12/03 | 3,700 | 3,710 | 3,400 | 3,440 | -190 | -5.2% | 1,153,000 |
| 2013/12/02 | 3,395 | 3,745 | 3,330 | 3,630 | +400 | +12.4% | 1,900,100 |
| 2013/11/29 | 3,180 | 3,305 | 3,175 | 3,230 | -10 | -0.3% | 312,700 |
| 2013/11/28 | 3,260 | 3,340 | 3,180 | 3,240 | -30 | -0.9% | 245,800 |
| 2013/11/27 | 3,345 | 3,400 | 3,265 | 3,270 | -140 | -4.1% | 345,300 |
| 2013/11/26 | 3,190 | 3,410 | 3,105 | 3,410 | +230 | +7.2% | 840,100 |
| 2013/11/25 | 3,265 | 3,275 | 3,155 | 3,180 | -65 | -2% | 239,300 |
| 2013/11/22 | 3,300 | 3,330 | 3,185 | 3,245 | -45 | -1.4% | 390,000 |
| 2013/11/21 | 3,200 | 3,355 | 3,165 | 3,290 | +15 | +0.5% | 719,500 |
| 2013/11/20 | 3,135 | 3,290 | 3,065 | 3,275 | +220 | +7.2% | 608,100 |
| 2013/11/19 | 3,160 | 3,180 | 2,994 | 3,055 | -95 | -3% | 478,600 |
| 2013/11/18 | 3,220 | 3,250 | 3,120 | 3,150 | -50 | -1.6% | 336,600 |
| 2013/11/15 | 3,215 | 3,250 | 3,120 | 3,200 | +45 | +1.4% | 456,800 |
| 2013/11/14 | 3,300 | 3,480 | 3,150 | 3,155 | +60 | +1.9% | 1,734,000 |
| 2013/11/13 | 2,990 | 3,160 | 2,972 | 3,095 | +85 | +2.8% | 343,700 |
| 2013/11/12 | 2,902 | 3,080 | 2,885 | 3,010 | +82 | +2.8% | 345,800 |
| 2013/11/11 | 3,110 | 3,115 | 2,928 | 2,928 | -172 | -5.5% | 417,400 |
| 2013/11/08 | 3,170 | 3,210 | 3,060 | 3,100 | -170 | -5.2% | 528,100 |
| 2013/11/07 | 3,310 | 3,495 | 3,245 | 3,270 | +95 | +3% | 1,006,300 |
| 2013/11/06 | 3,340 | 3,345 | 3,165 | 3,175 | -190 | -5.6% | 475,500 |
| 2013/11/05 | 3,275 | 3,445 | 3,030 | 3,365 | +20 | +0.6% | 1,855,900 |
| 2013/11/01 | 3,345 | 3,345 | 3,155 | 3,345 | +502 | +17.7% | 2,190,900 |
| 2013/10/31 | 2,950 | 2,997 | 2,768 | 2,843 | -32 | -1.1% | 767,800 |
| 2013/10/30 | 3,300 | 3,305 | 2,710 | 2,875 | -415 | -12.6% | 1,625,000 |
| 2013/10/29 | 3,400 | 3,430 | 3,200 | 3,290 | -130 | -3.8% | 645,900 |
| 2013/10/28 | 3,490 | 3,550 | 3,415 | 3,420 | -40 | -1.2% | 365,000 |
| 2013/10/25 | 3,590 | 3,610 | 3,400 | 3,460 | +10 | +0.3% | 967,100 |
| 2013/10/24 | 3,360 | 3,515 | 3,345 | 3,450 | +60 | +1.8% | 531,100 |
| 2013/10/23 | 3,545 | 3,560 | 3,390 | 3,390 | -130 | -3.7% | 545,800 |
| 2013/10/22 | 3,615 | 3,620 | 3,510 | 3,520 | -120 | -3.3% | 597,900 |
| 2013/10/21 | 3,565 | 3,695 | 3,480 | 3,640 | +115 | +3.3% | 1,154,400 |
| 2013/10/18 | 3,670 | 3,730 | 3,505 | 3,525 | -170 | -4.6% | 1,328,600 |
| 2013/10/17 | 3,470 | 3,735 | 3,365 | 3,695 | +365 | +11% | 2,851,300 |
| 2013/10/16 | 3,450 | 3,495 | 3,330 | 3,330 | -180 | -5.1% | 707,100 |
| 2013/10/15 | 3,560 | 3,615 | 3,465 | 3,510 | -70 | -2% | 753,800 |
| 2013/10/11 | 3,575 | 3,660 | 3,430 | 3,580 | +155 | +4.5% | 1,363,700 |
| 2013/10/10 | 3,770 | 3,780 | 3,380 | 3,425 | -190 | -5.3% | 2,271,400 |
| 2013/10/09 | 3,235 | 3,765 | 3,235 | 3,615 | +315 | +9.5% | 4,148,800 |
| 2013/10/08 | 3,190 | 3,465 | 3,165 | 3,300 | -100 | -2.9% | 2,019,700 |
| 2013/10/07 | 3,870 | 3,940 | 3,400 | 3,400 | -400 | -10.5% | 3,230,100 |
| 2013/10/04 | 4,010 | 4,085 | 3,700 | 3,800 | -325 | -7.9% | 4,745,900 |
| 2013/10/03 | 3,600 | 4,125 | 3,570 | 4,125 | +700 | +20.4% | 9,191,600 |
| 2013/10/02 | 3,475 | 3,670 | 3,305 | 3,425 | -115 | -3.2% | 2,656,200 |
| 2013/10/01 | 3,510 | 3,720 | 3,415 | 3,540 | +170 | +5% | 4,280,000 |
| 2013/09/30 | 3,370 | 3,950 | 3,220 | 3,370 | +70 | +2.1% | 9,051,300 |
| 2013/09/27 | 2,950 | 3,300 | 2,900 | 3,300 | +500 | +17.9% | 4,449,400 |
2851～
2900
件表示中 / 3759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 | 56,900円 | -16.9% | - | 4.04% | - | 1.01倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| ＥＲＩ ＨＤ | 296,500円 | +14.9% | +34.9% | 2.36% | 13.26倍 | 3.55倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| 鎌倉新書 | 59,000円 | +21.8% | +26.2% | 3.39% | 28.41倍 | 5.93倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| レント | 584,000円 | +10.0% | +8.9% | 3.60% | 8.60倍 | 1.49倍 |
|
- |
| ＣＯＯＫ | 21,100円 | -8.1% | -45.9% | 0.00% | 35.40倍 | 1.17倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
市場注目の銘柄
チャート関連のコラム
