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 |
|---|---|---|---|---|---|---|---|
| 2018/03/28 | 3,890 | 4,220 | 3,875 | 4,180 | +250 | +6.4% | 12,600 |
| 2018/03/27 | 4,105 | 4,150 | 3,900 | 3,930 | -105 | -2.6% | 24,700 |
| 2018/03/26 | 4,000 | 4,040 | 3,805 | 4,035 | -50 | -1.2% | 25,600 |
| 2018/03/23 | 4,095 | 4,195 | 4,015 | 4,085 | -220 | -5.1% | 25,800 |
| 2018/03/22 | 4,385 | 4,385 | 4,245 | 4,305 | -45 | -1% | 15,000 |
| 2018/03/20 | 4,450 | 4,480 | 4,325 | 4,350 | -100 | -2.2% | 25,900 |
| 2018/03/19 | 4,825 | 4,825 | 4,365 | 4,450 | -375 | -7.8% | 36,500 |
| 2018/03/16 | 4,885 | 4,950 | 4,800 | 4,825 | -5 | -0.1% | 18,400 |
| 2018/03/15 | 4,865 | 4,920 | 4,800 | 4,830 | -90 | -1.8% | 11,900 |
| 2018/03/14 | 4,955 | 5,000 | 4,800 | 4,920 | -70 | -1.4% | 24,600 |
| 2018/03/13 | 5,120 | 5,340 | 4,975 | 4,990 | +180 | +3.7% | 54,700 |
| 2018/03/12 | 4,915 | 5,200 | 4,740 | 4,810 | -190 | -3.8% | 49,100 |
| 2018/03/09 | 5,250 | 5,300 | 4,950 | 5,000 | -80 | -1.6% | 102,300 |
| 2018/03/08 | 4,660 | 5,080 | 4,660 | 5,080 | +700 | +16% | 49,400 |
| 2018/03/07 | 4,265 | 4,475 | 4,265 | 4,380 | -10 | -0.2% | 7,900 |
| 2018/03/06 | 4,440 | 4,445 | 4,295 | 4,390 | +60 | +1.4% | 8,600 |
| 2018/03/05 | 4,250 | 4,460 | 4,190 | 4,330 | +150 | +3.6% | 10,600 |
| 2018/03/02 | 4,200 | 4,240 | 3,955 | 4,180 | -75 | -1.8% | 5,600 |
| 2018/03/01 | 4,335 | 4,390 | 4,220 | 4,255 | +15 | +0.4% | 6,600 |
| 2018/02/28 | 4,025 | 4,380 | 4,025 | 4,240 | +285 | +7.2% | 21,900 |
| 2018/02/27 | 4,130 | 4,140 | 3,945 | 3,955 | -145 | -3.5% | 2,700 |
| 2018/02/26 | 4,175 | 4,175 | 4,030 | 4,100 | -15 | -0.4% | 3,100 |
| 2018/02/23 | 4,070 | 4,135 | 4,050 | 4,115 | -15 | -0.4% | 2,600 |
| 2018/02/22 | 4,050 | 4,190 | 3,950 | 4,130 | +50 | +1.2% | 10,400 |
| 2018/02/21 | 3,825 | 4,120 | 3,825 | 4,080 | +260 | +6.8% | 11,500 |
| 2018/02/20 | 3,660 | 3,890 | 3,660 | 3,820 | +170 | +4.7% | 12,600 |
| 2018/02/19 | 3,470 | 3,650 | 3,470 | 3,650 | +195 | +5.6% | 18,300 |
| 2018/02/16 | 3,470 | 3,525 | 3,415 | 3,455 | +35 | +1% | 10,200 |
| 2018/02/15 | 3,405 | 3,465 | 3,380 | 3,420 | +20 | +0.6% | 4,300 |
| 2018/02/14 | 3,680 | 3,800 | 3,200 | 3,400 | -350 | -9.3% | 31,100 |
| 2018/02/13 | 4,115 | 4,115 | 3,750 | 3,750 | -435 | -10.4% | 23,000 |
| 2018/02/09 | 4,000 | 4,215 | 3,920 | 4,185 | +60 | +1.5% | 11,900 |
| 2018/02/08 | 4,030 | 4,210 | 3,880 | 4,125 | +165 | +4.2% | 9,700 |
| 2018/02/07 | 4,125 | 4,250 | 3,880 | 3,960 | -235 | -5.6% | 20,900 |
| 2018/02/06 | 4,010 | 4,245 | 3,880 | 4,195 | -145 | -3.3% | 38,800 |
| 2018/02/05 | 4,300 | 4,360 | 4,150 | 4,340 | -60 | -1.4% | 13,000 |
| 2018/02/02 | 4,315 | 4,420 | 4,270 | 4,400 | +140 | +3.3% | 30,000 |
| 2018/02/01 | 4,110 | 4,300 | 4,075 | 4,260 | +155 | +3.8% | 18,300 |
| 2018/01/31 | 3,995 | 4,255 | 3,995 | 4,105 | +40 | +1% | 17,700 |
| 2018/01/30 | 4,155 | 4,195 | 4,000 | 4,065 | -145 | -3.4% | 13,900 |
| 2018/01/29 | 4,270 | 4,270 | 4,175 | 4,210 | +80 | +1.9% | 4,200 |
| 2018/01/26 | 4,190 | 4,195 | 4,120 | 4,130 | -80 | -1.9% | 5,700 |
| 2018/01/25 | 4,260 | 4,290 | 4,205 | 4,210 | -50 | -1.2% | 11,000 |
| 2018/01/24 | 4,135 | 4,315 | 4,070 | 4,260 | +195 | +4.8% | 23,000 |
| 2018/01/23 | 4,100 | 4,160 | 4,045 | 4,065 | +20 | +0.5% | 15,200 |
| 2018/01/22 | 3,955 | 4,200 | 3,940 | 4,045 | +160 | +4.1% | 45,100 |
| 2018/01/19 | 3,880 | 3,940 | 3,820 | 3,885 | +5 | +0.1% | 6,400 |
| 2018/01/18 | 4,050 | 4,060 | 3,880 | 3,880 | -100 | -2.5% | 14,200 |
| 2018/01/17 | 3,880 | 4,030 | 3,825 | 3,980 | +100 | +2.6% | 11,700 |
| 2018/01/16 | 3,920 | 3,920 | 3,790 | 3,880 | -45 | -1.1% | 11,400 |
1501～
1550
件表示中 / 1685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 | 15,100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 | 173,500円 | +10.0% | -93.8% | 0.00% | 642.59倍 | 2.92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 |
| ユーラシア | 52,700円 | +66.4% | - | 1.90% | 24.30倍 | 1.15倍 |
|
シニア層軸に添乗員同行の海外ツアー等を企画販売。ツアーは比較的高単価。国内旅行も展開 |
| 田 谷 | 38,500円 | -1.5% | - | 0.00% | 19.24倍 | 4.27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 | 49,300円 | +23.7% | +397.7% | 0.00% | 9.88倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
