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 |
|---|---|---|---|---|---|---|---|
| 2022/09/01 | 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 |
| 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 |
701～
750
件表示中 / 3740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 | 56,800円 | -16.9% | - | 4.05% | - | 1.01倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| ＣＯＯＫ | 22,600円 | -8.1% | -45.9% | 0.00% | 38.76倍 | 1.29倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| オープンＧ | 36,300円 | +17.7% | +267.5% | 1.24% | 41.02倍 | 1.77倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| ＦＲＯＮＴＥＯ | 57,600円 | +14.8% | +31.7% | 0.00% | 36.85倍 | 7.64倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| サンウェルズ | 63,900円 | +17.4% | - | 0.00% | - | 2.41倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
市場注目の銘柄
チャート関連のコラム
