ユナイテッドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,268 | 1,300 | 1,259 | 1,293 | +15 | +1.2% | 52,700 |
| 2022/11/09 | 1,283 | 1,283 | 1,265 | 1,278 | -1 | -0.1% | 18,400 |
| 2022/11/08 | 1,252 | 1,284 | 1,252 | 1,279 | +29 | +2.3% | 20,200 |
| 2022/11/07 | 1,252 | 1,259 | 1,250 | 1,250 | -12 | -1% | 11,100 |
| 2022/11/04 | 1,269 | 1,270 | 1,247 | 1,262 | -20 | -1.6% | 28,900 |
| 2022/11/02 | 1,300 | 1,311 | 1,282 | 1,282 | -26 | -2% | 50,000 |
| 2022/11/01 | 1,315 | 1,315 | 1,298 | 1,308 | +3 | +0.2% | 13,700 |
| 2022/10/31 | 1,295 | 1,306 | 1,286 | 1,305 | +22 | +1.7% | 20,700 |
| 2022/10/28 | 1,296 | 1,298 | 1,283 | 1,283 | -29 | -2.2% | 18,500 |
| 2022/10/27 | 1,325 | 1,326 | 1,301 | 1,312 | -12 | -0.9% | 13,000 |
| 2022/10/26 | 1,318 | 1,335 | 1,317 | 1,324 | +21 | +1.6% | 28,000 |
| 2022/10/25 | 1,296 | 1,309 | 1,296 | 1,303 | +11 | +0.9% | 20,000 |
| 2022/10/24 | 1,310 | 1,310 | 1,292 | 1,292 | -6 | -0.5% | 24,700 |
| 2022/10/21 | 1,300 | 1,319 | 1,295 | 1,298 | -2 | -0.2% | 17,200 |
| 2022/10/20 | 1,316 | 1,321 | 1,300 | 1,300 | -26 | -2% | 30,800 |
| 2022/10/19 | 1,318 | 1,336 | 1,317 | 1,326 | +3 | +0.2% | 14,400 |
| 2022/10/18 | 1,308 | 1,332 | 1,308 | 1,323 | +15 | +1.1% | 25,700 |
| 2022/10/17 | 1,300 | 1,314 | 1,292 | 1,308 | -1 | -0.1% | 17,000 |
| 2022/10/14 | 1,296 | 1,318 | 1,290 | 1,309 | +20 | +1.6% | 62,800 |
| 2022/10/13 | 1,298 | 1,299 | 1,285 | 1,289 | -9 | -0.7% | 16,200 |
| 2022/10/12 | 1,295 | 1,298 | 1,276 | 1,298 | -2 | -0.2% | 34,600 |
| 2022/10/11 | 1,350 | 1,350 | 1,296 | 1,300 | -56 | -4.1% | 47,900 |
| 2022/10/07 | 1,352 | 1,373 | 1,351 | 1,356 | +3 | +0.2% | 31,900 |
| 2022/10/06 | 1,402 | 1,412 | 1,353 | 1,353 | -54 | -3.8% | 71,600 |
| 2022/10/05 | 1,431 | 1,448 | 1,406 | 1,407 | -24 | -1.7% | 16,000 |
| 2022/10/04 | 1,405 | 1,431 | 1,405 | 1,431 | +23 | +1.6% | 16,800 |
| 2022/10/03 | 1,399 | 1,417 | 1,391 | 1,408 | +9 | +0.6% | 31,400 |
| 2022/09/30 | 1,405 | 1,415 | 1,393 | 1,399 | -17 | -1.2% | 29,000 |
| 2022/09/29 | 1,441 | 1,443 | 1,400 | 1,416 | -13 | -0.9% | 9,200 |
| 2022/09/28 | 1,428 | 1,437 | 1,419 | 1,429 | +14 | +1% | 23,900 |
| 2022/09/27 | 1,428 | 1,437 | 1,414 | 1,415 | -21 | -1.5% | 18,500 |
| 2022/09/26 | 1,446 | 1,448 | 1,436 | 1,436 | -32 | -2.2% | 24,100 |
| 2022/09/22 | 1,473 | 1,485 | 1,462 | 1,468 | -7 | -0.5% | 29,100 |
| 2022/09/21 | 1,493 | 1,493 | 1,458 | 1,475 | -27 | -1.8% | 51,300 |
| 2022/09/20 | 1,517 | 1,524 | 1,500 | 1,502 | -3 | -0.2% | 18,300 |
| 2022/09/16 | 1,507 | 1,525 | 1,501 | 1,505 | -18 | -1.2% | 19,400 |
| 2022/09/15 | 1,541 | 1,541 | 1,515 | 1,523 | +5 | +0.3% | 15,200 |
| 2022/09/14 | 1,505 | 1,525 | 1,505 | 1,518 | -22 | -1.4% | 30,800 |
| 2022/09/13 | 1,546 | 1,561 | 1,540 | 1,540 | -6 | -0.4% | 18,700 |
| 2022/09/12 | 1,525 | 1,550 | 1,523 | 1,546 | +31 | +2% | 24,900 |
| 2022/09/09 | 1,510 | 1,527 | 1,509 | 1,515 | +5 | +0.3% | 47,500 |
| 2022/09/08 | 1,519 | 1,525 | 1,506 | 1,510 | +8 | +0.5% | 21,900 |
| 2022/09/07 | 1,500 | 1,514 | 1,489 | 1,502 | +2 | +0.1% | 32,200 |
| 2022/09/06 | 1,499 | 1,526 | 1,499 | 1,500 | +1 | +0.1% | 35,200 |
| 2022/09/05 | 1,490 | 1,506 | 1,486 | 1,499 | -3 | -0.2% | 24,700 |
| 2022/09/02 | 1,487 | 1,518 | 1,487 | 1,502 | +15 | +1% | 29,700 |
| 2022/09/01 | 1,500 | 1,510 | 1,487 | 1,487 | -35 | -2.3% | 53,900 |
| 2022/08/31 | 1,510 | 1,529 | 1,508 | 1,522 | +5 | +0.3% | 32,300 |
| 2022/08/30 | 1,524 | 1,537 | 1,515 | 1,517 | -7 | -0.5% | 57,300 |
| 2022/08/29 | 1,542 | 1,542 | 1,521 | 1,524 | -28 | -1.8% | 38,800 |
501～
550
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ＵＮＩＴＥＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＵＮＩＴＥＤ | 81,400円 | -9.3% | -46.2% | 5.90% | 22.05倍 | 1.45倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| ステップ | 202,100円 | +4.1% | +4.1% | 4.01% | 12.62倍 | 1.22倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| ＫＮＴＣＴ | 121,000円 | +11.6% | -6.0% | 0.00% | 4.41倍 | 9.02倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| ＩＴＭ | 154,900円 | +7.9% | +3.1% | 6.46% | 19.25倍 | 3.53倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| ファンコミ | 42,000円 | -5.6% | -8.7% | 4.52% | 17.83倍 | 1.60倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
市場注目の銘柄
チャート関連のコラム
