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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,565 | 1,566 | 1,548 | 1,552 | -12 | -0.8% | 27,100 |
| 2022/08/25 | 1,552 | 1,577 | 1,552 | 1,564 | +12 | +0.8% | 31,500 |
| 2022/08/24 | 1,560 | 1,569 | 1,546 | 1,552 | -9 | -0.6% | 39,800 |
| 2022/08/23 | 1,554 | 1,569 | 1,550 | 1,561 | -17 | -1.1% | 28,400 |
| 2022/08/22 | 1,584 | 1,584 | 1,559 | 1,578 | -18 | -1.1% | 39,600 |
| 2022/08/19 | 1,619 | 1,619 | 1,592 | 1,596 | -30 | -1.8% | 34,900 |
| 2022/08/18 | 1,601 | 1,632 | 1,594 | 1,626 | +12 | +0.7% | 59,100 |
| 2022/08/17 | 1,600 | 1,616 | 1,587 | 1,614 | +14 | +0.9% | 34,300 |
| 2022/08/16 | 1,622 | 1,622 | 1,585 | 1,600 | -19 | -1.2% | 38,300 |
| 2022/08/15 | 1,624 | 1,635 | 1,616 | 1,619 | +7 | +0.4% | 18,700 |
| 2022/08/12 | 1,599 | 1,624 | 1,599 | 1,612 | +38 | +2.4% | 24,900 |
| 2022/08/10 | 1,601 | 1,606 | 1,567 | 1,574 | -31 | -1.9% | 46,100 |
| 2022/08/09 | 1,599 | 1,624 | 1,599 | 1,605 | -3 | -0.2% | 32,300 |
| 2022/08/08 | 1,616 | 1,624 | 1,600 | 1,608 | -17 | -1% | 34,800 |
| 2022/08/05 | 1,635 | 1,638 | 1,590 | 1,625 | +2 | +0.1% | 34,500 |
| 2022/08/04 | 1,677 | 1,677 | 1,612 | 1,623 | -47 | -2.8% | 46,700 |
| 2022/08/03 | 1,690 | 1,690 | 1,651 | 1,670 | -1 | -0.1% | 28,900 |
| 2022/08/02 | 1,670 | 1,691 | 1,659 | 1,671 | +1 | +0.1% | 15,100 |
| 2022/08/01 | 1,687 | 1,687 | 1,657 | 1,670 | +12 | +0.7% | 15,400 |
| 2022/07/29 | 1,658 | 1,690 | 1,655 | 1,658 | ±0 | ±0% | 22,600 |
| 2022/07/28 | 1,696 | 1,696 | 1,655 | 1,658 | ±0 | ±0% | 19,800 |
| 2022/07/27 | 1,665 | 1,674 | 1,640 | 1,658 | -7 | -0.4% | 21,300 |
| 2022/07/26 | 1,682 | 1,682 | 1,659 | 1,665 | -4 | -0.2% | 16,000 |
| 2022/07/25 | 1,669 | 1,684 | 1,662 | 1,669 | -19 | -1.1% | 20,800 |
| 2022/07/22 | 1,700 | 1,715 | 1,688 | 1,688 | -12 | -0.7% | 20,700 |
| 2022/07/21 | 1,685 | 1,725 | 1,675 | 1,700 | +43 | +2.6% | 55,900 |
| 2022/07/20 | 1,616 | 1,667 | 1,616 | 1,657 | +43 | +2.7% | 39,800 |
| 2022/07/19 | 1,616 | 1,623 | 1,585 | 1,614 | +6 | +0.4% | 18,700 |
| 2022/07/15 | 1,610 | 1,617 | 1,602 | 1,608 | +5 | +0.3% | 16,000 |
| 2022/07/14 | 1,609 | 1,610 | 1,594 | 1,603 | -6 | -0.4% | 21,200 |
| 2022/07/13 | 1,598 | 1,613 | 1,590 | 1,609 | +11 | +0.7% | 23,100 |
| 2022/07/12 | 1,609 | 1,609 | 1,588 | 1,598 | -27 | -1.7% | 31,900 |
| 2022/07/11 | 1,602 | 1,643 | 1,602 | 1,625 | +23 | +1.4% | 39,000 |
| 2022/07/08 | 1,623 | 1,647 | 1,591 | 1,602 | -9 | -0.6% | 40,300 |
| 2022/07/07 | 1,605 | 1,634 | 1,591 | 1,611 | +16 | +1% | 44,400 |
| 2022/07/06 | 1,596 | 1,618 | 1,580 | 1,595 | +16 | +1% | 51,900 |
| 2022/07/05 | 1,566 | 1,593 | 1,556 | 1,579 | +13 | +0.8% | 43,300 |
| 2022/07/04 | 1,560 | 1,572 | 1,542 | 1,566 | +17 | +1.1% | 27,000 |
| 2022/07/01 | 1,549 | 1,572 | 1,541 | 1,549 | ±0 | ±0% | 37,500 |
| 2022/06/30 | 1,566 | 1,568 | 1,547 | 1,549 | -13 | -0.8% | 17,600 |
| 2022/06/29 | 1,538 | 1,565 | 1,538 | 1,562 | -5 | -0.3% | 30,900 |
| 2022/06/28 | 1,576 | 1,590 | 1,557 | 1,567 | -27 | -1.7% | 43,100 |
| 2022/06/27 | 1,613 | 1,636 | 1,594 | 1,594 | +2 | +0.1% | 34,000 |
| 2022/06/24 | 1,588 | 1,594 | 1,550 | 1,592 | +12 | +0.8% | 46,400 |
| 2022/06/23 | 1,543 | 1,592 | 1,543 | 1,580 | +31 | +2% | 30,000 |
| 2022/06/22 | 1,587 | 1,587 | 1,538 | 1,549 | -38 | -2.4% | 37,300 |
| 2022/06/21 | 1,547 | 1,606 | 1,547 | 1,587 | +60 | +3.9% | 32,600 |
| 2022/06/20 | 1,560 | 1,571 | 1,526 | 1,527 | -33 | -2.1% | 38,800 |
| 2022/06/17 | 1,579 | 1,582 | 1,555 | 1,560 | -25 | -1.6% | 40,600 |
| 2022/06/16 | 1,619 | 1,619 | 1,585 | 1,585 | -4 | -0.3% | 24,100 |
551～
600
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
