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 |
|---|---|---|---|---|---|---|---|
| 2010/06/01 | 39,900 | 40,750 | 38,500 | 39,150 | -250 | -0.6% | 5,061 |
| 2010/05/31 | 37,800 | 39,800 | 37,800 | 39,400 | +1,450 | +3.8% | 5,061 |
| 2010/05/28 | 39,000 | 39,300 | 36,600 | 37,950 | -100 | -0.3% | 4,587 |
| 2010/05/27 | 34,600 | 38,650 | 33,800 | 38,050 | +2,750 | +7.8% | 5,383 |
| 2010/05/26 | 37,150 | 38,000 | 31,500 | 35,300 | -1,350 | -3.7% | 8,046 |
| 2010/05/25 | 35,350 | 39,850 | 35,350 | 36,650 | +600 | +1.7% | 6,000 |
| 2010/05/24 | 36,550 | 37,050 | 35,150 | 36,050 | +200 | +0.6% | 2,982 |
| 2010/05/21 | 34,250 | 36,500 | 33,150 | 35,850 | -100 | -0.3% | 4,041 |
| 2010/05/20 | 37,250 | 39,250 | 34,750 | 35,950 | -2,150 | -5.6% | 7,620 |
| 2010/05/19 | 36,000 | 39,950 | 34,300 | 38,100 | +1,600 | +4.4% | 10,564 |
| 2010/05/18 | 40,150 | 40,650 | 35,100 | 36,500 | -2,250 | -5.8% | 10,536 |
| 2010/05/17 | 44,300 | 44,300 | 38,000 | 38,750 | -6,250 | -13.9% | 11,309 |
| 2010/05/14 | 47,150 | 47,850 | 45,000 | 45,000 | -3,550 | -7.3% | 7,540 |
| 2010/05/13 | 47,300 | 49,000 | 45,700 | 48,550 | +2,500 | +5.4% | 2,220 |
| 2010/05/12 | 46,550 | 48,500 | 45,150 | 46,050 | -450 | -1% | 3,703 |
| 2010/05/11 | 51,300 | 51,800 | 46,250 | 46,500 | -3,700 | -7.4% | 6,587 |
| 2010/05/10 | 51,000 | 52,600 | 50,200 | 50,200 | -1,800 | -3.5% | 2,055 |
| 2010/05/07 | 50,000 | 53,000 | 48,650 | 52,000 | -2,200 | -4.1% | 4,476 |
| 2010/05/06 | 56,400 | 58,300 | 53,200 | 54,200 | -3,600 | -6.2% | 4,588 |
| 2010/04/30 | 59,600 | 60,600 | 56,500 | 57,800 | -900 | -1.5% | 5,795 |
| 2010/04/28 | 56,900 | 59,200 | 56,300 | 58,700 | +1,000 | +1.7% | 5,483 |
| 2010/04/27 | 54,400 | 58,400 | 54,100 | 57,700 | +4,000 | +7.4% | 9,598 |
| 2010/04/26 | 53,600 | 53,700 | 52,600 | 53,700 | +200 | +0.4% | 1,648 |
| 2010/04/23 | 52,400 | 53,800 | 51,400 | 53,500 | +2,100 | +4.1% | 4,044 |
| 2010/04/22 | 51,500 | 51,600 | 49,950 | 51,400 | -500 | -1% | 2,905 |
| 2010/04/21 | 50,200 | 52,400 | 50,000 | 51,900 | +2,400 | +4.8% | 4,185 |
| 2010/04/20 | 54,400 | 54,600 | 49,500 | 49,500 | -4,500 | -8.3% | 6,224 |
| 2010/04/19 | 54,900 | 55,800 | 53,400 | 54,000 | -1,900 | -3.4% | 2,865 |
| 2010/04/16 | 56,100 | 57,700 | 55,500 | 55,900 | +500 | +0.9% | 3,674 |
| 2010/04/15 | 54,600 | 56,000 | 54,300 | 55,400 | -500 | -0.9% | 2,538 |
| 2010/04/14 | 53,700 | 56,500 | 52,700 | 55,900 | +1,900 | +3.5% | 4,201 |
| 2010/04/13 | 57,000 | 57,000 | 53,200 | 54,000 | -3,200 | -5.6% | 6,588 |
| 2010/04/12 | 60,000 | 60,000 | 57,000 | 57,200 | -900 | -1.5% | 3,964 |
| 2010/04/09 | 59,000 | 59,100 | 57,600 | 58,100 | -700 | -1.2% | 1,585 |
| 2010/04/08 | 56,600 | 59,500 | 56,200 | 58,800 | +1,400 | +2.4% | 2,346 |
| 2010/04/07 | 58,900 | 59,500 | 57,100 | 57,400 | -800 | -1.4% | 2,237 |
| 2010/04/06 | 59,500 | 59,800 | 56,700 | 58,200 | -800 | -1.4% | 4,066 |
| 2010/04/05 | 60,600 | 61,500 | 58,900 | 59,000 | +300 | +0.5% | 5,898 |
| 2010/04/02 | 57,700 | 59,700 | 57,000 | 58,700 | +1,500 | +2.6% | 4,979 |
| 2010/04/01 | 56,200 | 60,900 | 56,000 | 57,200 | - | - | 9,220 |
3651～
3690
件表示中 / 3690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 | 69,500円 | -9.3% | -46.2% | 6.91% | 18.83倍 | 1.24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 |
| ナック | 60,900円 | +10.2% | +38.1% | 3.61% | 16.95倍 | 1.15倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| リソル | 505,000円 | +10.8% | +28.4% | 1.98% | 14.77倍 | 1.84倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| Ｖコマース | 78,000円 | -21.4% | -39.3% | 6.28% | 8.05倍 | 1.32倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| エイジス | 258,200円 | +10.0% | +9.6% | 3.29% | 10.70倍 | 0.92倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
市場注目の銘柄
チャート関連のコラム
