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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 2,416 | 2,433 | 2,391 | 2,398 | -9 | -0.4% | 189,700 |
| 2018/07/23 | 2,418 | 2,427 | 2,363 | 2,407 | -11 | -0.5% | 284,400 |
| 2018/07/20 | 2,417 | 2,463 | 2,401 | 2,418 | -7 | -0.3% | 423,500 |
| 2018/07/19 | 2,402 | 2,522 | 2,402 | 2,425 | +20 | +0.8% | 913,100 |
| 2018/07/18 | 2,350 | 2,438 | 2,326 | 2,405 | +53 | +2.3% | 457,200 |
| 2018/07/17 | 2,424 | 2,429 | 2,336 | 2,352 | -58 | -2.4% | 377,900 |
| 2018/07/13 | 2,431 | 2,457 | 2,391 | 2,410 | -15 | -0.6% | 370,700 |
| 2018/07/12 | 2,392 | 2,443 | 2,372 | 2,425 | +39 | +1.6% | 372,500 |
| 2018/07/11 | 2,450 | 2,470 | 2,364 | 2,386 | -85 | -3.4% | 678,900 |
| 2018/07/10 | 2,517 | 2,548 | 2,451 | 2,471 | -23 | -0.9% | 572,500 |
| 2018/07/09 | 2,470 | 2,494 | 2,401 | 2,494 | +27 | +1.1% | 460,500 |
| 2018/07/06 | 2,411 | 2,482 | 2,395 | 2,467 | +56 | +2.3% | 706,400 |
| 2018/07/05 | 2,449 | 2,499 | 2,361 | 2,411 | -52 | -2.1% | 806,200 |
| 2018/07/04 | 2,453 | 2,488 | 2,406 | 2,463 | -18 | -0.7% | 686,300 |
| 2018/07/03 | 2,576 | 2,619 | 2,434 | 2,481 | -77 | -3% | 1,052,500 |
| 2018/07/02 | 2,721 | 2,749 | 2,532 | 2,558 | -113 | -4.2% | 1,260,300 |
| 2018/06/29 | 2,611 | 2,688 | 2,600 | 2,671 | +73 | +2.8% | 1,079,300 |
| 2018/06/28 | 2,693 | 2,750 | 2,588 | 2,598 | -57 | -2.1% | 944,300 |
| 2018/06/27 | 2,700 | 2,733 | 2,589 | 2,655 | -46 | -1.7% | 2,167,500 |
| 2018/06/26 | 2,741 | 2,807 | 2,682 | 2,701 | -110 | -3.9% | 1,920,000 |
| 2018/06/25 | 2,975 | 2,996 | 2,769 | 2,811 | -204 | -6.8% | 1,400,900 |
| 2018/06/22 | 3,075 | 3,140 | 2,991 | 3,015 | -95 | -3.1% | 920,100 |
| 2018/06/21 | 3,140 | 3,250 | 3,065 | 3,110 | -95 | -3% | 1,305,600 |
| 2018/06/20 | 3,460 | 3,515 | 3,150 | 3,205 | -275 | -7.9% | 1,981,000 |
| 2018/06/19 | 3,735 | 3,865 | 3,460 | 3,480 | -375 | -9.7% | 3,478,100 |
| 2018/06/18 | 4,055 | 4,110 | 3,700 | 3,855 | -245 | -6% | 1,582,500 |
| 2018/06/15 | 4,000 | 4,180 | 3,995 | 4,100 | +105 | +2.6% | 1,172,800 |
| 2018/06/14 | 4,055 | 4,095 | 3,990 | 3,995 | -70 | -1.7% | 454,200 |
| 2018/06/13 | 3,945 | 4,110 | 3,910 | 4,065 | +50 | +1.2% | 896,600 |
| 2018/06/12 | 4,235 | 4,255 | 3,960 | 4,015 | -265 | -6.2% | 1,911,400 |
| 2018/06/11 | 4,225 | 4,355 | 4,180 | 4,280 | +100 | +2.4% | 933,400 |
| 2018/06/08 | 4,065 | 4,210 | 4,040 | 4,180 | +75 | +1.8% | 558,300 |
| 2018/06/07 | 4,225 | 4,270 | 3,985 | 4,105 | -110 | -2.6% | 1,586,300 |
| 2018/06/06 | 4,330 | 4,390 | 4,125 | 4,215 | -15 | -0.4% | 1,762,400 |
| 2018/06/05 | 4,060 | 4,325 | 4,045 | 4,230 | +120 | +2.9% | 1,621,700 |
| 2018/06/04 | 4,020 | 4,130 | 3,890 | 4,110 | +270 | +7% | 1,600,400 |
| 2018/06/01 | 3,635 | 3,910 | 3,625 | 3,840 | +200 | +5.5% | 1,363,900 |
| 2018/05/31 | 3,740 | 3,750 | 3,560 | 3,640 | -100 | -2.7% | 746,600 |
| 2018/05/30 | 3,625 | 3,770 | 3,625 | 3,740 | -15 | -0.4% | 375,400 |
| 2018/05/29 | 3,775 | 3,785 | 3,590 | 3,755 | -30 | -0.8% | 620,400 |
| 2018/05/28 | 3,800 | 3,840 | 3,720 | 3,785 | +35 | +0.9% | 578,600 |
| 2018/05/25 | 3,655 | 3,785 | 3,615 | 3,750 | +80 | +2.2% | 744,600 |
| 2018/05/24 | 3,500 | 3,670 | 3,475 | 3,670 | +140 | +4% | 681,100 |
| 2018/05/23 | 3,500 | 3,560 | 3,385 | 3,530 | +55 | +1.6% | 762,600 |
| 2018/05/22 | 3,565 | 3,620 | 3,465 | 3,475 | -90 | -2.5% | 673,600 |
| 2018/05/21 | 3,520 | 3,620 | 3,405 | 3,565 | +55 | +1.6% | 856,600 |
| 2018/05/18 | 3,550 | 3,555 | 3,465 | 3,510 | -35 | -1% | 382,300 |
| 2018/05/17 | 3,530 | 3,615 | 3,480 | 3,545 | +15 | +0.4% | 606,300 |
| 2018/05/16 | 3,625 | 3,690 | 3,415 | 3,530 | -140 | -3.8% | 1,693,000 |
| 2018/05/15 | 4,035 | 4,065 | 3,630 | 3,670 | -645 | -14.9% | 3,017,300 |
1701～
1750
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
