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 |
|---|---|---|---|---|---|---|---|
| 2013/08/01 | 3,480 | 3,640 | 2,630 | 2,980 | -180 | -5.7% | 5,417,800 |
| 2013/07/31 | 3,700 | 3,790 | 3,160 | 3,160 | -700 | -18.1% | 3,924,100 |
| 2013/07/30 | 3,350 | 3,860 | 3,265 | 3,860 | +700 | +22.2% | 5,122,000 |
| 2013/07/29 | 3,730 | 3,840 | 3,100 | 3,160 | -640 | -16.8% | 3,846,300 |
| 2013/07/26 | 3,650 | 4,130 | 3,565 | 3,800 | +150 | +4.1% | 7,176,200 |
| 2013/07/25 | 4,125 | 4,225 | 3,560 | 3,650 | -450 | -11% | 6,569,300 |
| 2013/07/24 | 4,400 | 4,620 | 3,985 | 4,100 | -280 | -6.4% | 4,210,100 |
| 2013/07/23 | 4,600 | 4,740 | 4,165 | 4,380 | -20 | -0.5% | 5,672,500 |
| 2013/07/22 | 4,925 | 5,100 | 4,260 | 4,400 | -455 | -9.4% | 7,521,000 |
| 2013/07/19 | 5,310 | 5,490 | 4,550 | 4,855 | -655 | -11.9% | 6,645,000 |
| 2013/07/18 | 6,210 | 7,250 | 5,510 | 5,510 | -1,000 | -15.4% | 6,633,300 |
| 2013/07/17 | 8,720 | 9,320 | 6,330 | 6,510 | -1,310 | -16.8% | 6,591,300 |
| 2013/07/16 | 7,770 | 7,820 | 7,510 | 7,820 | +1,000 | +14.7% | 910,700 |
| 2013/07/12 | 6,100 | 6,820 | 6,090 | 6,820 | +1,000 | +17.2% | 3,365,200 |
| 2013/07/11 | 5,330 | 6,060 | 5,030 | 5,820 | +450 | +8.4% | 3,052,000 |
| 2013/07/10 | 5,400 | 6,100 | 4,885 | 5,370 | +270 | +5.3% | 4,537,400 |
| 2013/07/09 | 4,450 | 5,100 | 4,145 | 5,100 | +255 | +5.3% | 4,519,300 |
| 2013/07/08 | 4,705 | 4,845 | 4,400 | 4,845 | +700 | +16.9% | 3,414,000 |
| 2013/07/05 | 3,750 | 4,145 | 3,725 | 4,145 | +700 | +20.3% | 2,885,600 |
| 2013/07/04 | 3,550 | 3,740 | 3,250 | 3,445 | -195 | -5.4% | 1,748,000 |
| 2013/07/03 | 3,910 | 4,000 | 3,445 | 3,640 | -200 | -5.2% | 3,837,200 |
| 2013/07/02 | 3,490 | 3,840 | 3,330 | 3,840 | +700 | +22.3% | 4,826,000 |
| 2013/07/01 | 2,839 | 3,140 | 2,789 | 3,140 | +501 | +19% | 2,056,700 |
| 2013/06/28 | 2,289 | 2,639 | 2,220 | 2,639 | +500 | +23.4% | 4,312,700 |
| 2013/06/27 | 2,081 | 2,235 | 1,700 | 2,139 | +108 | +5.3% | 1,714,500 |
| 2013/06/26 | 2,150 | 2,469 | 2,022 | 2,031 | -149 | -6.8% | 2,981,800 |
| 2013/06/25 | 2,347 | 2,588 | 2,081 | 2,180 | -51 | -2.3% | 6,677,500 |
| 2013/06/24 | 2,231 | 2,231 | 2,127 | 2,231 | +400 | +21.8% | 1,353,600 |
| 2013/06/21 | 1,700 | 1,860 | 1,620 | 1,831 | +201 | +12.3% | 1,612,200 |
| 2013/06/20 | 1,687 | 1,743 | 1,580 | 1,630 | -57 | -3.4% | 538,100 |
| 2013/06/19 | 1,850 | 1,871 | 1,603 | 1,687 | -83 | -4.7% | 793,700 |
| 2013/06/18 | 1,830 | 1,890 | 1,721 | 1,770 | +50 | +2.9% | 1,046,200 |
| 2013/06/17 | 1,715 | 2,020 | 1,656 | 1,720 | +43 | +2.6% | 4,424,700 |
| 2013/06/14 | 1,450 | 1,677 | 1,423 | 1,677 | +300 | +21.8% | 1,670,900 |
| 2013/06/13 | 1,418 | 1,500 | 1,350 | 1,377 | -37 | -2.6% | 756,600 |
| 2013/06/12 | 1,298 | 1,570 | 1,261 | 1,414 | +89 | +6.7% | 2,353,600 |
| 2013/06/11 | 1,538 | 1,777 | 1,307 | 1,325 | -373 | -22% | 2,459,600 |
| 2013/06/10 | 1,990 | 2,000 | 1,617 | 1,698 | -92 | -5.1% | 2,462,000 |
| 2013/06/07 | 1,790 | 2,080 | 1,600 | 1,790 | -310 | -14.8% | 3,609,400 |
| 2013/06/06 | 1,740 | 2,100 | 1,621 | 2,100 | +400 | +23.5% | 5,865,600 |
| 2013/06/05 | 1,680 | 1,700 | 1,649 | 1,700 | +300 | +21.4% | 707,800 |
| 2013/06/04 | 1,160 | 1,610 | 911 | 1,400 | +390 | +38.6% | 7,226,700 |
| 2013/06/03 | 1,010 | 1,010 | 1,010 | 1,010 | +150 | +17.4% | 138,000 |
| 2013/05/31 | 860 | 860 | 860 | 860 | +150 | +21.1% | 69,000 |
| 2013/05/30 | 710 | 710 | 710 | 710 | +100 | +16.4% | 70,600 |
| 2013/05/29 | 520 | 625 | 515 | 610 | +85 | +16.2% | 1,500,500 |
| 2013/05/28 | 437 | 525 | 437 | 525 | +82 | +18.5% | 579,400 |
| 2013/05/27 | 413 | 462 | 399 | 443 | +8 | +1.8% | 332,100 |
| 2013/05/24 | 430 | 445 | 395 | 435 | +45 | +11.5% | 299,100 |
| 2013/05/23 | 435 | 482 | 390 | 390 | -52 | -11.8% | 512,100 |
2901～
2950
件表示中 / 3721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 |
| ＭＳ－Ｊａｐａｎ | 92,800円 | +10.1% | +5.1% | 6.03% | 21.73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 |
| 東 祥 | 60,500円 | -24.8% | -0.9% | 0.99% | 9.91倍 | 0.64倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| Ｄ Ｉ | 236,400円 | +45.6% | +135.7% | 4.48% | 69.33倍 | 1.60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 |
| 楽 待 | 105,100円 | +32.0% | +41.4% | 0.95% | 19.46倍 | 3.93倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
市場注目の銘柄
チャート関連のコラム
