ＵＮＢＡＮＫＥＤ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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 92 | 94 | 92 | 93 | +1 | +1.1% | 146,100 |
| 2024/01/11 | 91 | 94 | 91 | 92 | +1 | +1.1% | 257,000 |
| 2024/01/10 | 91 | 92 | 90 | 91 | -1 | -1.1% | 142,600 |
| 2024/01/09 | 88 | 92 | 87 | 92 | +4 | +4.5% | 253,000 |
| 2024/01/05 | 88 | 89 | 87 | 88 | ±0 | ±0% | 147,100 |
| 2024/01/04 | 87 | 88 | 85 | 88 | +2 | +2.3% | 185,700 |
| 2023/12/29 | 87 | 88 | 85 | 86 | ±0 | ±0% | 309,200 |
| 2023/12/28 | 84 | 88 | 84 | 86 | +1 | +1.2% | 309,100 |
| 2023/12/27 | 85 | 87 | 84 | 85 | -1 | -1.2% | 1,685,000 |
| 2023/12/26 | 86 | 87 | 84 | 86 | +1 | +1.2% | 953,500 |
| 2023/12/25 | 86 | 88 | 83 | 85 | -1 | -1.2% | 914,100 |
| 2023/12/22 | 89 | 89 | 85 | 86 | -2 | -2.3% | 279,000 |
| 2023/12/21 | 87 | 90 | 86 | 88 | +1 | +1.1% | 689,900 |
| 2023/12/20 | 87 | 88 | 86 | 87 | +1 | +1.2% | 159,600 |
| 2023/12/19 | 86 | 89 | 86 | 86 | -1 | -1.1% | 134,400 |
| 2023/12/18 | 87 | 88 | 85 | 87 | ±0 | ±0% | 178,900 |
| 2023/12/15 | 85 | 88 | 85 | 87 | +1 | +1.2% | 235,400 |
| 2023/12/14 | 86 | 88 | 85 | 86 | ±0 | ±0% | 444,300 |
| 2023/12/13 | 86 | 87 | 85 | 86 | ±0 | ±0% | 83,700 |
| 2023/12/12 | 87 | 88 | 85 | 86 | -2 | -2.3% | 210,800 |
| 2023/12/11 | 87 | 88 | 86 | 88 | +1 | +1.1% | 61,200 |
| 2023/12/08 | 88 | 89 | 85 | 87 | -1 | -1.1% | 372,700 |
| 2023/12/07 | 90 | 92 | 88 | 88 | -3 | -3.3% | 265,600 |
| 2023/12/06 | 90 | 93 | 88 | 91 | ±0 | ±0% | 420,900 |
| 2023/12/05 | 86 | 92 | 85 | 91 | +3 | +3.4% | 661,500 |
| 2023/12/04 | 85 | 96 | 85 | 88 | +4 | +4.8% | 2,109,900 |
| 2023/12/01 | 84 | 84 | 82 | 84 | ±0 | ±0% | 1,236,900 |
| 2023/11/30 | 84 | 85 | 83 | 84 | ±0 | ±0% | 118,000 |
| 2023/11/29 | 85 | 85 | 83 | 84 | -1 | -1.2% | 101,400 |
| 2023/11/28 | 84 | 85 | 84 | 85 | +2 | +2.4% | 167,000 |
| 2023/11/27 | 84 | 84 | 83 | 83 | ±0 | ±0% | 228,200 |
| 2023/11/24 | 84 | 84 | 83 | 83 | ±0 | ±0% | 94,300 |
| 2023/11/22 | 83 | 84 | 83 | 83 | ±0 | ±0% | 82,500 |
| 2023/11/21 | 84 | 85 | 82 | 83 | -1 | -1.2% | 168,200 |
| 2023/11/20 | 83 | 84 | 82 | 84 | +1 | +1.2% | 172,000 |
| 2023/11/17 | 81 | 83 | 80 | 83 | +1 | +1.2% | 136,900 |
| 2023/11/16 | 83 | 83 | 81 | 82 | ±0 | ±0% | 168,000 |
| 2023/11/15 | 83 | 84 | 81 | 82 | -1 | -1.2% | 249,100 |
| 2023/11/14 | 84 | 85 | 82 | 83 | -1 | -1.2% | 224,200 |
| 2023/11/13 | 81 | 85 | 81 | 84 | +3 | +3.7% | 1,334,400 |
| 2023/11/10 | 82 | 83 | 80 | 81 | -2 | -2.4% | 158,200 |
| 2023/11/09 | 84 | 85 | 81 | 83 | -1 | -1.2% | 373,300 |
| 2023/11/08 | 87 | 87 | 84 | 84 | -2 | -2.3% | 104,000 |
| 2023/11/07 | 85 | 87 | 85 | 86 | ±0 | ±0% | 61,100 |
| 2023/11/06 | 86 | 88 | 86 | 86 | ±0 | ±0% | 77,600 |
| 2023/11/02 | 86 | 87 | 84 | 86 | +1 | +1.2% | 151,500 |
| 2023/11/01 | 86 | 87 | 84 | 85 | -2 | -2.3% | 165,300 |
| 2023/10/31 | 89 | 90 | 85 | 87 | -2 | -2.2% | 378,000 |
| 2023/10/30 | 83 | 91 | 83 | 89 | +7 | +8.5% | 1,177,300 |
| 2023/10/27 | 82 | 83 | 82 | 82 | ±0 | ±0% | 1,089,600 |
301～
350
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「ＵＮＢＡＮＫＥＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＵＮＢＡＮＫＥＤ | 24,800円 | +31.8% | +344.4% | 0.00% | 8.28倍 | 0.46倍 |
|
金地金販売と法人向け貸金が柱。海外で暗号資産を発行。金先物取引は不正会計発覚で２０年譲渡 |
| アジア投資 | 21,000円 | +14.6% | - | 0.00% | 93.33倍 | 0.73倍 |
|
ＶＣ。投資事業は日本と中国で展開。メガソーラー中心に再生可能エネルギーの投資事業拡充 |
| 光世証 | 38,100円 | -53.3% | -95.5% | 4.46% | 359.43倍 | 0.22倍 |
|
独立系。富裕層に基盤。対面主体だがネット取引拡充。個別株オプション取引で圧倒的シェア |
| 小林洋行 | 27,200円 | +0.3% | +4.1% | 1.84% | 8.91倍 | 0.35倍 |
|
商品先物取引受託のフジトミ証券が連結の柱。２２年２月同社を完全子会社化。ゴルフ場運営も |
| アストマックス | 22,400円 | +7.7% | -2.3% | 3.13% | 6.94倍 | 0.49倍 |
|
商品先物売買、太陽光・地熱発電、資産運用から電力の卸、小売りなど電力取引へ軸足シフト |
市場注目の銘柄
チャート関連のコラム
