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 |
---|---|---|---|---|---|---|---|
2020/06/05 | 1,123 | 1,154 | 1,116 | 1,146 | +9 | +0.8% | 116,700 |
2020/06/04 | 1,182 | 1,182 | 1,123 | 1,137 | -47 | -4% | 178,900 |
2020/06/03 | 1,194 | 1,202 | 1,155 | 1,184 | -9 | -0.8% | 125,300 |
2020/06/02 | 1,169 | 1,199 | 1,165 | 1,193 | +36 | +3.1% | 95,000 |
2020/06/01 | 1,172 | 1,173 | 1,150 | 1,157 | +4 | +0.3% | 100,100 |
2020/05/29 | 1,157 | 1,186 | 1,153 | 1,153 | -20 | -1.7% | 87,600 |
2020/05/28 | 1,175 | 1,175 | 1,133 | 1,173 | +6 | +0.5% | 120,300 |
2020/05/27 | 1,161 | 1,180 | 1,150 | 1,167 | -3 | -0.3% | 73,600 |
2020/05/26 | 1,198 | 1,209 | 1,166 | 1,170 | -18 | -1.5% | 73,600 |
2020/05/25 | 1,168 | 1,188 | 1,149 | 1,188 | +41 | +3.6% | 73,600 |
2020/05/22 | 1,157 | 1,167 | 1,142 | 1,147 | -17 | -1.5% | 43,600 |
2020/05/21 | 1,180 | 1,186 | 1,153 | 1,164 | -4 | -0.3% | 72,200 |
2020/05/20 | 1,147 | 1,175 | 1,147 | 1,168 | +19 | +1.7% | 61,400 |
2020/05/19 | 1,160 | 1,173 | 1,139 | 1,149 | +3 | +0.3% | 61,600 |
2020/05/18 | 1,135 | 1,161 | 1,115 | 1,146 | +9 | +0.8% | 73,800 |
2020/05/15 | 1,175 | 1,175 | 1,110 | 1,137 | -8 | -0.7% | 141,500 |
2020/05/14 | 1,203 | 1,212 | 1,138 | 1,145 | -69 | -5.7% | 144,300 |
2020/05/13 | 1,176 | 1,214 | 1,176 | 1,214 | +8 | +0.7% | 92,000 |
2020/05/12 | 1,200 | 1,234 | 1,189 | 1,206 | +26 | +2.2% | 196,500 |
2020/05/11 | 1,099 | 1,187 | 1,099 | 1,180 | +91 | +8.4% | 262,200 |
2020/05/08 | 1,084 | 1,098 | 1,071 | 1,089 | +15 | +1.4% | 109,100 |
2020/05/07 | 1,041 | 1,079 | 1,041 | 1,074 | +29 | +2.8% | 109,400 |
2020/05/01 | 1,042 | 1,058 | 1,032 | 1,045 | -4 | -0.4% | 99,600 |
2020/04/30 | 1,021 | 1,053 | 1,021 | 1,049 | +40 | +4% | 182,300 |
2020/04/28 | 986 | 1,030 | 986 | 1,009 | +21 | +2.1% | 203,900 |
2020/04/27 | 977 | 1,000 | 972 | 988 | +23 | +2.4% | 122,100 |
2020/04/24 | 960 | 965 | 949 | 965 | -6 | -0.6% | 58,400 |
2020/04/23 | 929 | 971 | 929 | 971 | +46 | +5% | 132,300 |
2020/04/22 | 920 | 948 | 920 | 925 | +13 | +1.4% | 202,000 |
2020/04/21 | 939 | 939 | 898 | 912 | -36 | -3.8% | 115,300 |
2020/04/20 | 916 | 961 | 916 | 948 | +32 | +3.5% | 114,400 |
2020/04/17 | 896 | 921 | 890 | 916 | +41 | +4.7% | 224,100 |
2020/04/16 | 841 | 880 | 841 | 875 | +21 | +2.5% | 100,300 |
2020/04/15 | 855 | 863 | 840 | 854 | -5 | -0.6% | 97,600 |
2020/04/14 | 831 | 862 | 829 | 859 | +28 | +3.4% | 54,000 |
2020/04/13 | 846 | 851 | 825 | 831 | -20 | -2.4% | 53,300 |
2020/04/10 | 844 | 859 | 824 | 851 | +7 | +0.8% | 98,700 |
2020/04/09 | 803 | 847 | 803 | 844 | +41 | +5.1% | 152,900 |
2020/04/08 | 778 | 809 | 755 | 803 | +13 | +1.6% | 107,800 |
2020/04/07 | 764 | 802 | 763 | 790 | +35 | +4.6% | 107,300 |
2020/04/06 | 715 | 755 | 705 | 755 | +46 | +6.5% | 121,000 |
2020/04/03 | 727 | 740 | 697 | 709 | -18 | -2.5% | 137,200 |
2020/04/02 | 743 | 753 | 722 | 727 | -30 | -4% | 80,900 |
2020/04/01 | 795 | 799 | 750 | 757 | -46 | -5.7% | 79,000 |
2020/03/31 | 800 | 818 | 790 | 803 | +16 | +2% | 86,800 |
2020/03/30 | 756 | 791 | 756 | 787 | -21 | -2.6% | 93,900 |
2020/03/27 | 822 | 822 | 781 | 808 | +16 | +2% | 103,500 |
2020/03/26 | 805 | 826 | 787 | 792 | -43 | -5.1% | 117,400 |
2020/03/25 | 819 | 835 | 786 | 835 | +71 | +9.3% | 245,000 |
2020/03/24 | 733 | 767 | 723 | 764 | +53 | +7.5% | 196,600 |
1201~
1250
件表示中 / 3691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 | 68,900円 | -9.3% | -46.2% | 6.97% | 18.67倍 | 1.23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 |
ファンコミ | 41,800円 | +3.4% | +9.0% | 6.46% | 23.47倍 | 1.54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 |
エイジス | 259,700円 | +10.0% | +9.6% | 3.27% | 10.76倍 | 0.92倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
FFJ | 147,000円 | +18.8% | -20.2% | 3.06% | 17.77倍 | 2.10倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型24時間ジムの先駆で最大手。FC中心 |
燦HD | 120,400円 | +40.0% | +0.8% | 1.99% | 5.30倍 | 0.73倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなHDを買収 |
市場注目の銘柄
チャート関連のコラム