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 |
|---|---|---|---|---|---|---|---|
| 2018/05/14 | 4,300 | 4,385 | 4,240 | 4,315 | +80 | +1.9% | 613,200 |
| 2018/05/11 | 4,220 | 4,255 | 4,050 | 4,235 | -20 | -0.5% | 845,800 |
| 2018/05/10 | 4,305 | 4,335 | 4,220 | 4,255 | -70 | -1.6% | 556,600 |
| 2018/05/09 | 4,515 | 4,595 | 4,115 | 4,325 | -190 | -4.2% | 1,800,400 |
| 2018/05/08 | 4,470 | 4,695 | 4,465 | 4,515 | +35 | +0.8% | 815,700 |
| 2018/05/07 | 4,500 | 4,540 | 4,425 | 4,480 | -65 | -1.4% | 293,900 |
| 2018/05/02 | 4,600 | 4,770 | 4,445 | 4,545 | -75 | -1.6% | 1,146,000 |
| 2018/05/01 | 4,640 | 4,645 | 4,490 | 4,620 | -15 | -0.3% | 363,200 |
| 2018/04/27 | 4,595 | 4,650 | 4,545 | 4,635 | +100 | +2.2% | 495,400 |
| 2018/04/26 | 4,355 | 4,590 | 4,325 | 4,535 | +220 | +5.1% | 963,100 |
| 2018/04/25 | 4,265 | 4,360 | 4,265 | 4,315 | +10 | +0.2% | 309,000 |
| 2018/04/24 | 4,355 | 4,385 | 4,285 | 4,305 | -25 | -0.6% | 336,000 |
| 2018/04/23 | 4,360 | 4,465 | 4,235 | 4,330 | -30 | -0.7% | 724,500 |
| 2018/04/20 | 4,185 | 4,470 | 4,180 | 4,360 | +60 | +1.4% | 1,068,600 |
| 2018/04/19 | 4,500 | 4,640 | 4,280 | 4,300 | -270 | -5.9% | 1,590,300 |
| 2018/04/18 | 4,560 | 4,750 | 4,145 | 4,570 | -270 | -5.6% | 4,459,300 |
| 2018/04/17 | 4,725 | 4,855 | 4,555 | 4,840 | +185 | +4% | 1,080,700 |
| 2018/04/16 | 5,200 | 5,210 | 4,510 | 4,655 | -555 | -10.7% | 2,172,200 |
| 2018/04/13 | 4,990 | 5,230 | 4,990 | 5,210 | +225 | +4.5% | 1,123,300 |
| 2018/04/12 | 4,680 | 5,080 | 4,670 | 4,985 | +280 | +6% | 1,269,400 |
| 2018/04/11 | 4,910 | 4,955 | 4,680 | 4,705 | -185 | -3.8% | 954,800 |
| 2018/04/10 | 4,755 | 4,915 | 4,730 | 4,890 | +135 | +2.8% | 906,600 |
| 2018/04/09 | 4,800 | 4,820 | 4,680 | 4,755 | -10 | -0.2% | 856,000 |
| 2018/04/06 | 4,695 | 4,795 | 4,605 | 4,765 | +75 | +1.6% | 985,600 |
| 2018/04/05 | 4,500 | 4,725 | 4,475 | 4,690 | +215 | +4.8% | 953,200 |
| 2018/04/04 | 4,325 | 4,495 | 4,265 | 4,475 | +150 | +3.5% | 655,400 |
| 2018/04/03 | 4,170 | 4,375 | 4,170 | 4,325 | +85 | +2% | 539,400 |
| 2018/04/02 | 4,310 | 4,360 | 4,240 | 4,240 | -65 | -1.5% | 560,000 |
| 2018/03/30 | 4,210 | 4,310 | 4,180 | 4,305 | +95 | +2.3% | 727,300 |
| 2018/03/29 | 4,145 | 4,240 | 4,025 | 4,210 | +90 | +2.2% | 734,800 |
| 2018/03/28 | 3,930 | 4,140 | 3,920 | 4,120 | +150 | +3.8% | 737,600 |
| 2018/03/27 | 3,905 | 4,010 | 3,905 | 3,970 | +120 | +3.1% | 531,600 |
| 2018/03/26 | 3,720 | 3,855 | 3,660 | 3,850 | +100 | +2.7% | 466,500 |
| 2018/03/23 | 3,770 | 3,830 | 3,735 | 3,750 | -140 | -3.6% | 633,300 |
| 2018/03/22 | 3,860 | 3,895 | 3,825 | 3,890 | +15 | +0.4% | 344,500 |
| 2018/03/20 | 3,840 | 3,895 | 3,790 | 3,875 | -10 | -0.3% | 384,000 |
| 2018/03/19 | 3,925 | 3,930 | 3,820 | 3,885 | +25 | +0.6% | 535,600 |
| 2018/03/16 | 3,880 | 3,930 | 3,850 | 3,860 | -5 | -0.1% | 486,600 |
| 2018/03/15 | 3,840 | 3,885 | 3,810 | 3,865 | -5 | -0.1% | 351,100 |
| 2018/03/14 | 3,800 | 3,900 | 3,800 | 3,870 | +75 | +2% | 421,400 |
| 2018/03/13 | 3,705 | 3,815 | 3,705 | 3,795 | +60 | +1.6% | 472,400 |
| 2018/03/12 | 3,635 | 3,735 | 3,600 | 3,735 | +125 | +3.5% | 570,500 |
| 2018/03/09 | 3,650 | 3,660 | 3,570 | 3,610 | ±0 | ±0% | 358,000 |
| 2018/03/08 | 3,520 | 3,625 | 3,480 | 3,610 | +130 | +3.7% | 549,300 |
| 2018/03/07 | 3,460 | 3,550 | 3,445 | 3,480 | ±0 | ±0% | 408,900 |
| 2018/03/06 | 3,375 | 3,510 | 3,330 | 3,480 | +190 | +5.8% | 535,800 |
| 2018/03/05 | 3,425 | 3,440 | 3,275 | 3,290 | -150 | -4.4% | 499,600 |
| 2018/03/02 | 3,370 | 3,440 | 3,340 | 3,440 | +20 | +0.6% | 316,500 |
| 2018/03/01 | 3,400 | 3,445 | 3,375 | 3,420 | ±0 | ±0% | 311,200 |
| 2018/02/28 | 3,360 | 3,440 | 3,345 | 3,420 | +40 | +1.2% | 384,300 |
1751～
1800
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
