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 |
|---|---|---|---|---|---|---|---|
| 2022/04/06 | 1,885 | 1,898 | 1,860 | 1,875 | -44 | -2.3% | 28,900 |
| 2022/04/05 | 1,935 | 1,935 | 1,900 | 1,919 | +19 | +1% | 26,900 |
| 2022/04/04 | 1,897 | 1,909 | 1,880 | 1,900 | +5 | +0.3% | 14,900 |
| 2022/04/01 | 1,860 | 1,909 | 1,837 | 1,895 | +32 | +1.7% | 38,600 |
| 2022/03/31 | 1,882 | 1,882 | 1,856 | 1,863 | -38 | -2% | 22,400 |
| 2022/03/30 | 1,895 | 1,935 | 1,868 | 1,901 | +23 | +1.2% | 54,300 |
| 2022/03/29 | 1,792 | 1,918 | 1,791 | 1,878 | +86 | +4.8% | 128,100 |
| 2022/03/28 | 1,842 | 1,842 | 1,792 | 1,792 | -55 | -3% | 32,500 |
| 2022/03/25 | 1,865 | 1,897 | 1,838 | 1,847 | +15 | +0.8% | 58,100 |
| 2022/03/24 | 1,836 | 1,852 | 1,825 | 1,832 | -40 | -2.1% | 32,000 |
| 2022/03/23 | 1,855 | 1,885 | 1,850 | 1,872 | +34 | +1.8% | 49,900 |
| 2022/03/22 | 1,840 | 1,840 | 1,782 | 1,838 | +38 | +2.1% | 40,000 |
| 2022/03/18 | 1,801 | 1,812 | 1,779 | 1,800 | +1 | +0.1% | 35,500 |
| 2022/03/17 | 1,847 | 1,847 | 1,777 | 1,799 | +4 | +0.2% | 38,100 |
| 2022/03/16 | 1,800 | 1,833 | 1,781 | 1,795 | +6 | +0.3% | 46,800 |
| 2022/03/15 | 1,700 | 1,794 | 1,700 | 1,789 | +67 | +3.9% | 59,000 |
| 2022/03/14 | 1,731 | 1,755 | 1,710 | 1,722 | -5 | -0.3% | 57,200 |
| 2022/03/11 | 1,738 | 1,778 | 1,717 | 1,727 | -28 | -1.6% | 72,300 |
| 2022/03/10 | 1,740 | 1,755 | 1,716 | 1,755 | +84 | +5% | 84,800 |
| 2022/03/09 | 1,690 | 1,708 | 1,657 | 1,671 | +39 | +2.4% | 106,100 |
| 2022/03/08 | 1,620 | 1,670 | 1,614 | 1,632 | ±0 | ±0% | 55,200 |
| 2022/03/07 | 1,629 | 1,650 | 1,612 | 1,632 | -47 | -2.8% | 80,700 |
| 2022/03/04 | 1,725 | 1,725 | 1,668 | 1,679 | -61 | -3.5% | 50,100 |
| 2022/03/03 | 1,754 | 1,802 | 1,740 | 1,740 | +10 | +0.6% | 97,800 |
| 2022/03/02 | 1,752 | 1,779 | 1,730 | 1,730 | -37 | -2.1% | 78,300 |
| 2022/03/01 | 1,719 | 1,782 | 1,706 | 1,767 | +63 | +3.7% | 84,100 |
| 2022/02/28 | 1,690 | 1,720 | 1,659 | 1,704 | +27 | +1.6% | 93,800 |
| 2022/02/25 | 1,660 | 1,685 | 1,640 | 1,677 | +73 | +4.6% | 88,300 |
| 2022/02/24 | 1,655 | 1,671 | 1,590 | 1,604 | -51 | -3.1% | 98,000 |
| 2022/02/22 | 1,680 | 1,703 | 1,632 | 1,655 | -49 | -2.9% | 92,000 |
| 2022/02/21 | 1,708 | 1,739 | 1,683 | 1,704 | -27 | -1.6% | 108,000 |
| 2022/02/18 | 1,735 | 1,745 | 1,718 | 1,731 | -41 | -2.3% | 114,200 |
| 2022/02/17 | 1,822 | 1,824 | 1,772 | 1,772 | -50 | -2.7% | 117,200 |
| 2022/02/16 | 1,840 | 1,861 | 1,813 | 1,822 | +11 | +0.6% | 58,700 |
| 2022/02/15 | 1,830 | 1,855 | 1,806 | 1,811 | -2 | -0.1% | 132,600 |
| 2022/02/14 | 1,810 | 1,835 | 1,783 | 1,813 | -37 | -2% | 124,700 |
| 2022/02/10 | 1,880 | 1,913 | 1,812 | 1,850 | +1 | +0.1% | 179,700 |
| 2022/02/09 | 1,950 | 1,995 | 1,804 | 1,849 | -184 | -9.1% | 331,300 |
| 2022/02/08 | 2,080 | 2,094 | 2,027 | 2,033 | -46 | -2.2% | 145,200 |
| 2022/02/07 | 2,073 | 2,119 | 2,010 | 2,079 | +4 | +0.2% | 153,200 |
| 2022/02/04 | 1,970 | 2,095 | 1,970 | 2,075 | +97 | +4.9% | 226,000 |
| 2022/02/03 | 1,985 | 1,993 | 1,959 | 1,978 | -26 | -1.3% | 92,500 |
| 2022/02/02 | 1,941 | 2,005 | 1,933 | 2,004 | +85 | +4.4% | 89,100 |
| 2022/02/01 | 1,935 | 1,975 | 1,919 | 1,919 | +7 | +0.4% | 86,100 |
| 2022/01/31 | 1,825 | 1,919 | 1,825 | 1,912 | +101 | +5.6% | 94,200 |
| 2022/01/28 | 1,785 | 1,834 | 1,782 | 1,811 | +35 | +2% | 90,300 |
| 2022/01/27 | 1,850 | 1,864 | 1,770 | 1,776 | -53 | -2.9% | 144,300 |
| 2022/01/26 | 1,812 | 1,845 | 1,794 | 1,829 | +17 | +0.9% | 71,600 |
| 2022/01/25 | 1,871 | 1,899 | 1,812 | 1,812 | -53 | -2.8% | 85,300 |
| 2022/01/24 | 1,850 | 1,873 | 1,832 | 1,865 | -1 | -0.1% | 51,900 |
801～
850
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
