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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 909 | 919 | 865 | 868 | -40 | -4.4% | 44,200 |
| 2018/07/25 | 921 | 921 | 888 | 908 | +16 | +1.8% | 43,600 |
| 2018/07/24 | 824 | 903 | 819 | 892 | +77 | +9.4% | 59,900 |
| 2018/07/23 | 802 | 824 | 801 | 815 | +5 | +0.6% | 17,500 |
| 2018/07/20 | 803 | 815 | 800 | 810 | +7 | +0.9% | 11,000 |
| 2018/07/19 | 819 | 825 | 803 | 803 | -22 | -2.7% | 22,100 |
| 2018/07/18 | 810 | 833 | 808 | 825 | +15 | +1.9% | 14,200 |
| 2018/07/17 | 826 | 836 | 803 | 810 | -16 | -1.9% | 17,600 |
| 2018/07/13 | 829 | 876 | 826 | 826 | +6 | +0.7% | 27,400 |
| 2018/07/12 | 799 | 843 | 798 | 820 | +22 | +2.8% | 15,200 |
| 2018/07/11 | 795 | 815 | 785 | 798 | -7 | -0.9% | 33,900 |
| 2018/07/10 | 835 | 857 | 800 | 805 | -15 | -1.8% | 40,900 |
| 2018/07/09 | 811 | 832 | 793 | 820 | +37 | +4.7% | 22,900 |
| 2018/07/06 | 799 | 810 | 771 | 783 | +13 | +1.7% | 56,900 |
| 2018/07/05 | 797 | 845 | 767 | 770 | -38 | -4.7% | 70,400 |
| 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 |
1651～
1700
件表示中 / 1917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 | +17.0% | - | 0.00% | - | 5.39倍 |
|
従業員の相互評価サービス「ユニポス」が柱。人的資本関連のコンサルやサービスを育成中 |
| クックビズ | 67,000円 | +6.8% | +56.6% | 0.00% | 16.68倍 | 1.29倍 |
|
飲食業界に特化した求人情報サイトを運営。同サイト通じた有料職業紹介、求人広告事業を展開 |
| ラバブルマケ | 134,200円 | +24.9% | +2.0% | 0.00% | 20.81倍 | 6.38倍 |
|
ＳＮＳマーケティング支援を戦略策定から運用代行、支援ツール、教育まで一貫して手がける |
| 秀 英 | 28,700円 | +4.9% | +69.4% | 3.48% | 6.02倍 | 0.48倍 |
|
静岡地盤。中学生向け集団指導塾が主力。北海道などにも進出。傘下に福島地盤の東日本学院 |
| Ｄ＆Ｍカンパニ | 81,100円 | +16.9% | +9.5% | 0.62% | 9.34倍 | 0.91倍 |
|
医療・介護事業者への経営サポートを展開。資金支援、コンサル、人材支援をワンストップ提供 |
市場注目の銘柄
チャート関連のコラム
