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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 31,600 | 32,400 | 31,050 | 31,100 | -50 | -0.2% | 1,384 |
| 2010/07/12 | 30,600 | 32,000 | 30,050 | 31,150 | +550 | +1.8% | 1,609 |
| 2010/07/09 | 30,050 | 31,500 | 29,800 | 30,600 | -350 | -1.1% | 1,701 |
| 2010/07/08 | 32,950 | 33,000 | 29,880 | 30,950 | -600 | -1.9% | 4,610 |
| 2010/07/07 | 33,250 | 34,750 | 31,150 | 31,550 | -1,000 | -3.1% | 5,803 |
| 2010/07/06 | 32,100 | 32,950 | 30,450 | 32,550 | +200 | +0.6% | 2,374 |
| 2010/07/05 | 30,100 | 33,300 | 30,100 | 32,350 | +850 | +2.7% | 2,984 |
| 2010/07/02 | 29,300 | 31,750 | 28,010 | 31,500 | +2,570 | +8.9% | 3,777 |
| 2010/07/01 | 28,750 | 29,840 | 28,210 | 28,930 | -1,520 | -5% | 3,819 |
| 2010/06/30 | 28,230 | 30,750 | 27,670 | 30,450 | +2,220 | +7.9% | 5,684 |
| 2010/06/29 | 31,600 | 31,850 | 27,370 | 28,230 | -4,070 | -12.6% | 9,890 |
| 2010/06/28 | 34,750 | 34,950 | 32,050 | 32,300 | -2,900 | -8.2% | 3,154 |
| 2010/06/25 | 36,300 | 36,900 | 35,150 | 35,200 | -1,800 | -4.9% | 1,716 |
| 2010/06/24 | 36,000 | 38,400 | 36,000 | 37,000 | +700 | +1.9% | 1,745 |
| 2010/06/23 | 37,000 | 37,300 | 36,100 | 36,300 | -1,200 | -3.2% | 1,517 |
| 2010/06/22 | 38,950 | 38,950 | 37,500 | 37,500 | -750 | -2% | 1,246 |
| 2010/06/21 | 38,500 | 39,850 | 37,100 | 38,250 | -50 | -0.1% | 2,372 |
| 2010/06/18 | 40,000 | 40,000 | 38,150 | 38,300 | -1,700 | -4.3% | 2,102 |
| 2010/06/17 | 41,000 | 41,300 | 39,100 | 40,000 | -1,000 | -2.4% | 2,750 |
| 2010/06/16 | 41,450 | 42,250 | 40,300 | 41,000 | +250 | +0.6% | 3,595 |
| 2010/06/15 | 41,750 | 42,400 | 40,200 | 40,750 | -1,000 | -2.4% | 5,614 |
| 2010/06/14 | 37,600 | 42,400 | 37,600 | 41,750 | +4,150 | +11% | 8,206 |
| 2010/06/11 | 38,900 | 39,150 | 37,050 | 37,600 | -400 | -1.1% | 3,530 |
| 2010/06/10 | 36,100 | 38,500 | 35,450 | 38,000 | +2,400 | +6.7% | 3,650 |
| 2010/06/09 | 36,100 | 37,150 | 35,250 | 35,600 | -500 | -1.4% | 2,753 |
| 2010/06/08 | 34,800 | 38,000 | 34,750 | 36,100 | +600 | +1.7% | 3,646 |
| 2010/06/07 | 37,100 | 37,250 | 34,750 | 35,500 | -2,850 | -7.4% | 3,201 |
| 2010/06/04 | 38,450 | 39,000 | 37,600 | 38,350 | -400 | -1% | 1,687 |
| 2010/06/03 | 38,500 | 39,000 | 38,050 | 38,750 | +1,250 | +3.3% | 1,859 |
| 2010/06/02 | 38,100 | 39,900 | 37,400 | 37,500 | -1,650 | -4.2% | 3,541 |
| 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 |
3651～
3700
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 | 463,500円 | +22.3% | +9.4% | 0.54% | 12.10倍 | 1.72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 | 241,000円 | +45.6% | +135.7% | 4.40% | 70.67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 | 91,600円 | +10.1% | +5.1% | 6.11% | 21.45倍 | 2.35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
