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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 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 |
| 2018/04/20 | 3,920 | 4,030 | 3,920 | 4,005 | +55 | +1.4% | 4,900 |
| 2018/04/19 | 4,005 | 4,005 | 3,890 | 3,950 | -40 | -1% | 11,200 |
| 2018/04/18 | 4,065 | 4,065 | 3,955 | 3,990 | -10 | -0.3% | 19,200 |
| 2018/04/17 | 3,905 | 4,135 | 3,765 | 4,000 | +110 | +2.8% | 57,100 |
| 2018/04/16 | 4,140 | 4,140 | 3,885 | 3,890 | -230 | -5.6% | 37,300 |
| 2018/04/13 | 4,105 | 4,220 | 4,080 | 4,120 | +35 | +0.9% | 21,900 |
| 2018/04/12 | 4,120 | 4,210 | 4,080 | 4,085 | -35 | -0.8% | 23,800 |
| 2018/04/11 | 4,245 | 4,290 | 4,095 | 4,120 | -115 | -2.7% | 15,900 |
| 2018/04/10 | 4,220 | 4,420 | 4,145 | 4,235 | +30 | +0.7% | 35,200 |
| 2018/04/09 | 4,065 | 4,265 | 4,015 | 4,205 | +150 | +3.7% | 26,000 |
| 2018/04/06 | 4,205 | 4,205 | 4,055 | 4,055 | -110 | -2.6% | 18,800 |
| 2018/04/05 | 4,145 | 4,370 | 4,145 | 4,165 | +90 | +2.2% | 29,300 |
| 2018/04/04 | 4,115 | 4,135 | 3,990 | 4,075 | -60 | -1.5% | 16,300 |
| 2018/04/03 | 4,025 | 4,195 | 4,010 | 4,135 | -5 | -0.1% | 11,800 |
| 2018/04/02 | 4,255 | 4,290 | 4,130 | 4,140 | -160 | -3.7% | 18,100 |
| 2018/03/30 | 4,245 | 4,380 | 4,190 | 4,300 | +75 | +1.8% | 19,900 |
| 2018/03/29 | 4,320 | 4,355 | 4,200 | 4,225 | +45 | +1.1% | 17,000 |
| 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 |
1701～
1750
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 | 14,900円 | +17.0% | - | 0.00% | - | 5.32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 | 28,400円 | +4.9% | +69.4% | 3.52% | 5.95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 | 80,900円 | +16.9% | +9.5% | 0.62% | 9.32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
