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 |
|---|---|---|---|---|---|---|---|
| 2022/06/21 | 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 |
| 2022/06/15 | 1,613 | 1,639 | 1,588 | 1,589 | -14 | -0.9% | 31,900 |
| 2022/06/14 | 1,585 | 1,620 | 1,580 | 1,603 | +2 | +0.1% | 45,400 |
| 2022/06/13 | 1,619 | 1,637 | 1,601 | 1,601 | -51 | -3.1% | 39,500 |
| 2022/06/10 | 1,632 | 1,672 | 1,632 | 1,652 | -20 | -1.2% | 44,000 |
| 2022/06/09 | 1,670 | 1,685 | 1,664 | 1,672 | +2 | +0.1% | 31,100 |
| 2022/06/08 | 1,681 | 1,703 | 1,670 | 1,670 | -9 | -0.5% | 27,900 |
| 2022/06/07 | 1,701 | 1,706 | 1,679 | 1,679 | -22 | -1.3% | 26,100 |
| 2022/06/06 | 1,690 | 1,710 | 1,683 | 1,701 | +1 | +0.1% | 24,900 |
| 2022/06/03 | 1,700 | 1,722 | 1,696 | 1,700 | ±0 | ±0% | 28,200 |
| 2022/06/02 | 1,710 | 1,720 | 1,694 | 1,700 | -25 | -1.4% | 31,600 |
| 2022/06/01 | 1,737 | 1,737 | 1,707 | 1,725 | +27 | +1.6% | 29,200 |
| 2022/05/31 | 1,706 | 1,718 | 1,688 | 1,698 | -8 | -0.5% | 30,200 |
| 2022/05/30 | 1,698 | 1,721 | 1,686 | 1,706 | +56 | +3.4% | 57,700 |
| 2022/05/27 | 1,661 | 1,676 | 1,638 | 1,650 | +12 | +0.7% | 42,500 |
| 2022/05/26 | 1,639 | 1,670 | 1,632 | 1,638 | +21 | +1.3% | 56,800 |
| 2022/05/25 | 1,660 | 1,661 | 1,615 | 1,617 | -59 | -3.5% | 34,500 |
| 2022/05/24 | 1,650 | 1,698 | 1,629 | 1,676 | +10 | +0.6% | 41,400 |
| 2022/05/23 | 1,662 | 1,677 | 1,648 | 1,666 | +27 | +1.6% | 24,400 |
| 2022/05/20 | 1,599 | 1,656 | 1,597 | 1,639 | +48 | +3% | 54,300 |
| 2022/05/19 | 1,581 | 1,625 | 1,572 | 1,591 | -18 | -1.1% | 63,100 |
| 2022/05/18 | 1,608 | 1,646 | 1,608 | 1,609 | -22 | -1.3% | 74,900 |
| 2022/05/17 | 1,636 | 1,662 | 1,603 | 1,631 | +13 | +0.8% | 43,300 |
| 2022/05/16 | 1,600 | 1,644 | 1,583 | 1,618 | -10 | -0.6% | 103,600 |
| 2022/05/13 | 1,548 | 1,664 | 1,535 | 1,628 | +68 | +4.4% | 119,000 |
| 2022/05/12 | 1,689 | 1,689 | 1,532 | 1,560 | -151 | -8.8% | 190,900 |
| 2022/05/11 | 1,683 | 1,724 | 1,654 | 1,711 | +48 | +2.9% | 58,900 |
| 2022/05/10 | 1,661 | 1,690 | 1,660 | 1,663 | -16 | -1% | 50,900 |
| 2022/05/09 | 1,682 | 1,729 | 1,667 | 1,679 | -13 | -0.8% | 79,500 |
| 2022/05/06 | 1,722 | 1,734 | 1,689 | 1,692 | -46 | -2.6% | 63,700 |
| 2022/05/02 | 1,707 | 1,749 | 1,707 | 1,738 | -9 | -0.5% | 25,500 |
| 2022/04/28 | 1,725 | 1,769 | 1,699 | 1,747 | +41 | +2.4% | 61,600 |
| 2022/04/27 | 1,693 | 1,736 | 1,693 | 1,706 | -13 | -0.8% | 69,100 |
| 2022/04/26 | 1,694 | 1,742 | 1,685 | 1,719 | +35 | +2.1% | 47,600 |
| 2022/04/25 | 1,689 | 1,721 | 1,684 | 1,684 | -17 | -1% | 61,100 |
| 2022/04/22 | 1,695 | 1,733 | 1,667 | 1,701 | -26 | -1.5% | 53,400 |
| 2022/04/21 | 1,772 | 1,789 | 1,715 | 1,727 | -55 | -3.1% | 46,100 |
| 2022/04/20 | 1,822 | 1,842 | 1,780 | 1,782 | -40 | -2.2% | 63,800 |
| 2022/04/19 | 1,843 | 1,850 | 1,808 | 1,822 | +19 | +1.1% | 53,200 |
| 2022/04/18 | 1,805 | 1,849 | 1,801 | 1,803 | -32 | -1.7% | 66,400 |
| 2022/04/15 | 1,821 | 1,884 | 1,811 | 1,835 | -12 | -0.6% | 30,400 |
| 2022/04/14 | 1,890 | 1,895 | 1,832 | 1,847 | -23 | -1.2% | 25,400 |
| 2022/04/13 | 1,831 | 1,900 | 1,823 | 1,870 | +39 | +2.1% | 25,600 |
| 2022/04/12 | 1,809 | 1,858 | 1,808 | 1,831 | +20 | +1.1% | 28,100 |
| 2022/04/11 | 1,815 | 1,866 | 1,811 | 1,811 | -32 | -1.7% | 25,500 |
| 2022/04/08 | 1,852 | 1,875 | 1,840 | 1,843 | +8 | +0.4% | 31,800 |
| 2022/04/07 | 1,851 | 1,865 | 1,830 | 1,835 | -40 | -2.1% | 24,200 |
751～
800
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 | 21,800円 | -8.1% | -45.9% | 0.00% | 37.39倍 | 1.24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 | 37,000円 | +17.7% | +267.5% | 1.22% | 41.81倍 | 1.80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 | 58,100円 | +14.8% | +31.7% | 0.00% | 37.17倍 | 7.71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 | 64,100円 | +17.4% | - | 0.00% | - | 2.42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
