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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 3,450 | 3,460 | 3,335 | 3,380 | -80 | -2.3% | 502,800 |
| 2018/02/26 | 3,440 | 3,465 | 3,405 | 3,460 | +70 | +2.1% | 361,900 |
| 2018/02/23 | 3,370 | 3,430 | 3,365 | 3,390 | +25 | +0.7% | 299,700 |
| 2018/02/22 | 3,440 | 3,440 | 3,365 | 3,365 | -60 | -1.8% | 252,100 |
| 2018/02/21 | 3,435 | 3,465 | 3,385 | 3,425 | -15 | -0.4% | 339,700 |
| 2018/02/20 | 3,400 | 3,465 | 3,360 | 3,440 | +35 | +1% | 382,100 |
| 2018/02/19 | 3,270 | 3,415 | 3,240 | 3,405 | +175 | +5.4% | 445,100 |
| 2018/02/16 | 3,175 | 3,250 | 3,140 | 3,230 | +80 | +2.5% | 413,200 |
| 2018/02/15 | 3,035 | 3,175 | 3,010 | 3,150 | +150 | +5% | 532,100 |
| 2018/02/14 | 3,100 | 3,140 | 2,920 | 3,000 | -100 | -3.2% | 682,000 |
| 2018/02/13 | 3,225 | 3,245 | 3,080 | 3,100 | -70 | -2.2% | 491,700 |
| 2018/02/09 | 3,010 | 3,175 | 3,005 | 3,170 | -15 | -0.5% | 685,900 |
| 2018/02/08 | 3,060 | 3,200 | 3,060 | 3,185 | +120 | +3.9% | 646,800 |
| 2018/02/07 | 3,225 | 3,225 | 3,065 | 3,065 | +5 | +0.2% | 738,000 |
| 2018/02/06 | 3,200 | 3,220 | 2,910 | 3,060 | -310 | -9.2% | 1,556,600 |
| 2018/02/05 | 3,260 | 3,395 | 3,250 | 3,370 | -5 | -0.1% | 720,000 |
| 2018/02/02 | 3,395 | 3,460 | 3,345 | 3,375 | -20 | -0.6% | 680,000 |
| 2018/02/01 | 3,405 | 3,430 | 3,330 | 3,395 | -55 | -1.6% | 803,500 |
| 2018/01/31 | 3,495 | 3,565 | 3,450 | 3,450 | -55 | -1.6% | 646,100 |
| 2018/01/30 | 3,455 | 3,515 | 3,415 | 3,505 | +50 | +1.4% | 659,800 |
| 2018/01/29 | 3,475 | 3,515 | 3,445 | 3,455 | +15 | +0.4% | 439,500 |
| 2018/01/26 | 3,480 | 3,490 | 3,420 | 3,440 | -25 | -0.7% | 379,700 |
| 2018/01/25 | 3,415 | 3,495 | 3,385 | 3,465 | +50 | +1.5% | 529,100 |
| 2018/01/24 | 3,420 | 3,480 | 3,380 | 3,415 | -5 | -0.1% | 770,400 |
| 2018/01/23 | 3,465 | 3,465 | 3,385 | 3,420 | -10 | -0.3% | 661,100 |
| 2018/01/22 | 3,560 | 3,560 | 3,400 | 3,430 | -145 | -4.1% | 1,292,000 |
| 2018/01/19 | 3,710 | 3,900 | 3,570 | 3,575 | +20 | +0.6% | 3,736,400 |
| 2018/01/18 | 3,535 | 3,575 | 3,365 | 3,555 | +40 | +1.1% | 1,476,400 |
| 2018/01/17 | 3,625 | 3,645 | 3,470 | 3,515 | -180 | -4.9% | 1,513,500 |
| 2018/01/16 | 3,350 | 3,785 | 3,325 | 3,695 | +205 | +5.9% | 3,784,700 |
| 2018/01/15 | 3,490 | 3,490 | 3,490 | 3,490 | -700 | -16.7% | 165,800 |
| 2018/01/12 | 3,965 | 4,225 | 3,965 | 4,190 | +230 | +5.8% | 1,383,200 |
| 2018/01/11 | 3,915 | 4,040 | 3,885 | 3,960 | -10 | -0.3% | 686,700 |
| 2018/01/10 | 3,980 | 4,040 | 3,940 | 3,970 | -25 | -0.6% | 648,300 |
| 2018/01/09 | 4,000 | 4,070 | 3,935 | 3,995 | +60 | +1.5% | 848,900 |
| 2018/01/05 | 3,865 | 3,950 | 3,865 | 3,935 | +40 | +1% | 465,200 |
| 2018/01/04 | 3,735 | 3,965 | 3,695 | 3,895 | +220 | +6% | 1,217,300 |
| 2017/12/29 | 3,690 | 3,720 | 3,635 | 3,675 | -15 | -0.4% | 352,700 |
| 2017/12/28 | 3,720 | 3,745 | 3,665 | 3,690 | -40 | -1.1% | 399,500 |
| 2017/12/27 | 3,620 | 3,755 | 3,620 | 3,730 | +130 | +3.6% | 685,500 |
| 2017/12/26 | 3,515 | 3,665 | 3,505 | 3,600 | +90 | +2.6% | 601,100 |
| 2017/12/25 | 3,565 | 3,565 | 3,480 | 3,510 | -60 | -1.7% | 325,500 |
| 2017/12/22 | 3,600 | 3,600 | 3,500 | 3,570 | -40 | -1.1% | 373,700 |
| 2017/12/21 | 3,665 | 3,680 | 3,535 | 3,610 | -85 | -2.3% | 585,800 |
| 2017/12/20 | 3,585 | 3,785 | 3,570 | 3,695 | +115 | +3.2% | 838,800 |
| 2017/12/19 | 3,580 | 3,585 | 3,490 | 3,580 | +50 | +1.4% | 422,500 |
| 2017/12/18 | 3,450 | 3,530 | 3,440 | 3,530 | +105 | +3.1% | 366,500 |
| 2017/12/15 | 3,485 | 3,495 | 3,385 | 3,425 | -80 | -2.3% | 474,400 |
| 2017/12/14 | 3,405 | 3,550 | 3,395 | 3,505 | +90 | +2.6% | 444,600 |
| 2017/12/13 | 3,465 | 3,465 | 3,380 | 3,415 | -5 | -0.1% | 323,200 |
1801～
1850
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
