Ｕｎｉｐｏｓ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 |
|---|---|---|---|---|---|---|---|
| 2018/07/04 | 815 | 830 | 800 | 808 | -12 | -1.5% | 26,200 |
| 2018/07/03 | 851 | 861 | 794 | 820 | -35 | -4.1% | 99,100 |
| 2018/07/02 | 885 | 919 | 851 | 855 | -30 | -3.4% | 65,000 |
| 2018/06/29 | 893 | 893 | 862 | 885 | +7 | +0.8% | 17,300 |
| 2018/06/28 | 906 | 906 | 844 | 878 | -39 | -4.3% | 55,400 |
| 2018/06/27 | 943 | 952 | 908 | 917 | -2,913 | -76.1% | 40,000 |
| 2018/06/26 | 3,685 | 3,845 | 3,685 | 3,830 | +145 | +3.9% | 7,700 |
| 2018/06/25 | 4,050 | 4,050 | 3,685 | 3,685 | -335 | -8.3% | 18,000 |
| 2018/06/22 | 4,100 | 4,100 | 4,020 | 4,020 | -95 | -2.3% | 10,800 |
| 2018/06/21 | 4,135 | 4,190 | 4,100 | 4,115 | +105 | +2.6% | 9,000 |
| 2018/06/20 | 4,100 | 4,125 | 3,980 | 4,010 | -75 | -1.8% | 10,100 |
| 2018/06/19 | 4,295 | 4,295 | 4,060 | 4,085 | -200 | -4.7% | 8,500 |
| 2018/06/18 | 4,300 | 4,315 | 4,025 | 4,285 | -30 | -0.7% | 20,900 |
| 2018/06/15 | 4,415 | 4,445 | 4,280 | 4,315 | -85 | -1.9% | 10,000 |
| 2018/06/14 | 4,300 | 4,450 | 4,290 | 4,400 | +135 | +3.2% | 17,500 |
| 2018/06/13 | 4,190 | 4,265 | 4,160 | 4,265 | +140 | +3.4% | 17,000 |
| 2018/06/12 | 4,085 | 4,180 | 4,085 | 4,125 | -5 | -0.1% | 5,400 |
| 2018/06/11 | 4,110 | 4,135 | 4,050 | 4,130 | +20 | +0.5% | 5,000 |
| 2018/06/08 | 4,145 | 4,145 | 4,055 | 4,110 | +10 | +0.2% | 8,500 |
| 2018/06/07 | 4,050 | 4,120 | 3,990 | 4,100 | +95 | +2.4% | 19,000 |
| 2018/06/06 | 3,990 | 4,065 | 3,955 | 4,005 | +145 | +3.8% | 16,400 |
| 2018/06/05 | 3,915 | 3,970 | 3,860 | 3,860 | -60 | -1.5% | 2,800 |
| 2018/06/04 | 3,970 | 3,990 | 3,920 | 3,920 | -50 | -1.3% | 1,700 |
| 2018/06/01 | 3,960 | 3,980 | 3,900 | 3,970 | +80 | +2.1% | 5,400 |
| 2018/05/31 | 3,825 | 3,900 | 3,810 | 3,890 | +135 | +3.6% | 2,200 |
| 2018/05/30 | 3,800 | 3,865 | 3,755 | 3,755 | -125 | -3.2% | 9,000 |
| 2018/05/29 | 3,965 | 3,995 | 3,875 | 3,880 | -85 | -2.1% | 7,600 |
| 2018/05/28 | 4,025 | 4,030 | 3,955 | 3,965 | -25 | -0.6% | 2,400 |
| 2018/05/25 | 3,975 | 4,050 | 3,940 | 3,990 | +5 | +0.1% | 8,900 |
| 2018/05/24 | 3,960 | 3,985 | 3,920 | 3,985 | +15 | +0.4% | 1,500 |
| 2018/05/23 | 4,020 | 4,045 | 3,915 | 3,970 | -45 | -1.1% | 6,800 |
| 2018/05/22 | 3,955 | 4,190 | 3,850 | 4,015 | +165 | +4.3% | 28,900 |
| 2018/05/21 | 3,720 | 3,860 | 3,680 | 3,850 | +190 | +5.2% | 24,300 |
| 2018/05/18 | 3,575 | 3,660 | 3,550 | 3,660 | +130 | +3.7% | 11,100 |
| 2018/05/17 | 3,505 | 3,600 | 3,500 | 3,530 | +30 | +0.9% | 17,400 |
| 2018/05/16 | 3,605 | 3,605 | 3,500 | 3,500 | -130 | -3.6% | 17,700 |
| 2018/05/15 | 3,685 | 3,720 | 3,625 | 3,630 | -10 | -0.3% | 21,700 |
| 2018/05/14 | 3,750 | 3,840 | 3,620 | 3,640 | -490 | -11.9% | 63,400 |
| 2018/05/11 | 4,000 | 4,130 | 3,975 | 4,130 | +160 | +4% | 11,800 |
| 2018/05/10 | 4,025 | 4,050 | 3,955 | 3,970 | -45 | -1.1% | 6,500 |
| 2018/05/09 | 3,950 | 4,100 | 3,940 | 4,015 | +80 | +2% | 4,500 |
| 2018/05/08 | 3,940 | 3,975 | 3,855 | 3,935 | -10 | -0.3% | 6,900 |
| 2018/05/07 | 4,015 | 4,030 | 3,885 | 3,945 | -55 | -1.4% | 7,700 |
| 2018/05/02 | 3,965 | 4,005 | 3,965 | 4,000 | +30 | +0.8% | 6,700 |
| 2018/05/01 | 4,005 | 4,030 | 3,965 | 3,970 | -30 | -0.8% | 3,200 |
| 2018/04/27 | 4,035 | 4,100 | 3,995 | 4,000 | -55 | -1.4% | 5,200 |
| 2018/04/26 | 4,100 | 4,160 | 4,050 | 4,055 | -20 | -0.5% | 7,800 |
| 2018/04/25 | 3,955 | 4,100 | 3,955 | 4,075 | +120 | +3% | 8,200 |
| 2018/04/24 | 3,980 | 3,990 | 3,945 | 3,955 | -30 | -0.8% | 4,700 |
| 2018/04/23 | 4,000 | 4,000 | 3,920 | 3,985 | -20 | -0.5% | 11,200 |
1451～
1500
件表示中 / 1702件
類似銘柄と比較する
現在ご覧いただいている「Ｕｎｉｐｏｓ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｕｎｉｐｏｓ | 15,000円 | +13.6% | - | 0.00% | - | -0.59倍 |
|
ネット広告代理とメディア収益化支援から撤退、従業員の相互評価サービス「ユニポス」に集中 |
| ＢＣＣ | 176,300円 | +10.0% | -93.8% | 0.00% | 652.96倍 | 2.97倍 |
|
ＩＴ人材派遣など営業アウトソーシングが主力。介護や自治体と連携したヘルスケア事業拡充 |
| 田 谷 | 38,600円 | -1.5% | - | 0.00% | 19.29倍 | 4.28倍 |
|
直営美容室を全国にチェーン展開、首都圏・福岡地盤。フリーランス美容師運営の「ａｎｏ」出店 |
| ＰＸＢ | 48,400円 | +23.7% | +397.7% | 0.00% | 9.70倍 | 1.09倍 |
|
人間と同じ肝機能持つＰＸＢマウスを使った薬効試験を受託。欧米製薬会社への販売にも傾注 |
| テノ． | 41,400円 | +9.1% | -28.9% | 2.17% | 59.14倍 | 0.84倍 |
|
認可保育所と企業内保育所運営が２本柱。介護事業所、料理教室運営など新規事業の育成推進 |
市場注目の銘柄
チャート関連のコラム
