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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 3,510 | 3,555 | 3,490 | 3,490 | -70 | -2% | 8,800 |
| 2017/12/13 | 3,565 | 3,595 | 3,520 | 3,560 | +5 | +0.1% | 9,200 |
| 2017/12/12 | 3,630 | 3,630 | 3,550 | 3,555 | -65 | -1.8% | 7,100 |
| 2017/12/11 | 3,705 | 3,720 | 3,615 | 3,620 | -75 | -2% | 17,200 |
| 2017/12/08 | 3,710 | 3,710 | 3,595 | 3,695 | +165 | +4.7% | 20,800 |
| 2017/12/07 | 3,535 | 3,620 | 3,515 | 3,530 | -15 | -0.4% | 8,800 |
| 2017/12/06 | 3,625 | 3,680 | 3,540 | 3,545 | -95 | -2.6% | 8,000 |
| 2017/12/05 | 3,735 | 3,735 | 3,600 | 3,640 | +30 | +0.8% | 10,800 |
| 2017/12/04 | 3,680 | 3,800 | 3,600 | 3,610 | -110 | -3% | 12,900 |
| 2017/12/01 | 3,830 | 3,830 | 3,685 | 3,720 | -100 | -2.6% | 15,500 |
| 2017/11/30 | 3,950 | 3,950 | 3,820 | 3,820 | -130 | -3.3% | 7,900 |
| 2017/11/29 | 3,915 | 4,000 | 3,905 | 3,950 | +35 | +0.9% | 12,500 |
| 2017/11/28 | 3,950 | 3,950 | 3,870 | 3,915 | +15 | +0.4% | 8,700 |
| 2017/11/27 | 3,850 | 3,935 | 3,840 | 3,900 | +60 | +1.6% | 17,200 |
| 2017/11/24 | 3,960 | 3,960 | 3,835 | 3,840 | +25 | +0.7% | 6,700 |
| 2017/11/22 | 3,940 | 3,940 | 3,815 | 3,815 | +10 | +0.3% | 3,400 |
| 2017/11/21 | 3,815 | 3,890 | 3,805 | 3,805 | -10 | -0.3% | 3,600 |
| 2017/11/20 | 3,815 | 4,000 | 3,800 | 3,815 | +15 | +0.4% | 5,900 |
| 2017/11/17 | 3,625 | 3,800 | 3,625 | 3,800 | +175 | +4.8% | 8,800 |
| 2017/11/16 | 3,505 | 3,650 | 3,505 | 3,625 | +115 | +3.3% | 11,500 |
| 2017/11/15 | 3,800 | 3,830 | 3,505 | 3,510 | -295 | -7.8% | 9,400 |
| 2017/11/14 | 3,900 | 3,900 | 3,725 | 3,805 | -115 | -2.9% | 6,500 |
| 2017/11/13 | 4,000 | 4,000 | 3,915 | 3,920 | -80 | -2% | 6,400 |
| 2017/11/10 | 3,915 | 4,015 | 3,905 | 4,000 | +70 | +1.8% | 8,400 |
| 2017/11/09 | 4,000 | 4,070 | 3,910 | 3,930 | -60 | -1.5% | 10,400 |
| 2017/11/08 | 4,050 | 4,075 | 3,990 | 3,990 | -20 | -0.5% | 7,600 |
| 2017/11/07 | 4,135 | 4,135 | 4,010 | 4,010 | -125 | -3% | 6,700 |
| 2017/11/06 | 4,250 | 4,315 | 4,055 | 4,135 | -105 | -2.5% | 8,500 |
| 2017/11/02 | 4,330 | 4,330 | 4,210 | 4,240 | +45 | +1.1% | 10,300 |
| 2017/11/01 | 4,190 | 4,320 | 4,085 | 4,195 | +90 | +2.2% | 17,300 |
| 2017/10/31 | 4,000 | 4,160 | 3,965 | 4,105 | +95 | +2.4% | 7,800 |
| 2017/10/30 | 4,060 | 4,070 | 3,955 | 4,010 | +90 | +2.3% | 12,500 |
| 2017/10/27 | 4,020 | 4,045 | 3,900 | 3,920 | -85 | -2.1% | 16,800 |
| 2017/10/26 | 4,000 | 4,045 | 3,920 | 4,005 | +70 | +1.8% | 6,800 |
| 2017/10/25 | 3,945 | 3,960 | 3,900 | 3,935 | +35 | +0.9% | 7,700 |
| 2017/10/24 | 4,035 | 4,045 | 3,900 | 3,900 | -150 | -3.7% | 11,600 |
| 2017/10/23 | 4,110 | 4,200 | 4,015 | 4,050 | -15 | -0.4% | 9,300 |
| 2017/10/20 | 4,340 | 4,340 | 3,800 | 4,065 | -240 | -5.6% | 31,700 |
| 2017/10/19 | 4,495 | 4,730 | 4,305 | 4,305 | +20 | +0.5% | 49,800 |
| 2017/10/18 | 4,275 | 4,340 | 4,275 | 4,285 | +15 | +0.4% | 3,100 |
| 2017/10/17 | 4,400 | 4,400 | 4,240 | 4,270 | -130 | -3% | 7,700 |
| 2017/10/16 | 4,395 | 4,430 | 4,350 | 4,400 | +65 | +1.5% | 13,800 |
| 2017/10/13 | 4,400 | 4,400 | 4,225 | 4,335 | -65 | -1.5% | 7,600 |
| 2017/10/12 | 4,360 | 4,400 | 4,350 | 4,400 | +40 | +0.9% | 6,100 |
| 2017/10/11 | 4,340 | 4,360 | 4,275 | 4,360 | +90 | +2.1% | 7,600 |
| 2017/10/10 | 4,190 | 4,340 | 4,170 | 4,270 | +140 | +3.4% | 7,900 |
| 2017/10/06 | 4,195 | 4,195 | 4,090 | 4,130 | +5 | +0.1% | 3,800 |
| 2017/10/05 | 4,400 | 4,400 | 4,065 | 4,125 | -245 | -5.6% | 19,400 |
| 2017/10/04 | 4,410 | 4,440 | 4,290 | 4,370 | -125 | -2.8% | 25,700 |
| 2017/10/03 | 4,410 | 4,640 | 4,410 | 4,495 | +125 | +2.9% | 30,400 |
1801～
1850
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 | 14,500円 | +17.0% | - | 0.00% | - | 5.18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 | 68,300円 | +6.8% | +56.6% | 0.00% | 17.00倍 | 1.32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 | 131,500円 | +24.9% | +2.0% | 0.00% | 20.39倍 | 6.25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 | 27,900円 | +4.9% | +69.4% | 3.58% | 5.85倍 | 0.47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 | 81,700円 | +16.9% | +9.5% | 0.61% | 9.41倍 | 0.92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
