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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 3,385 | 3,485 | 3,380 | 3,420 | +20 | +0.6% | 361,800 |
| 2017/12/11 | 3,445 | 3,460 | 3,375 | 3,400 | -30 | -0.9% | 427,800 |
| 2017/12/08 | 3,490 | 3,500 | 3,395 | 3,430 | -65 | -1.9% | 609,100 |
| 2017/12/07 | 3,445 | 3,515 | 3,430 | 3,495 | +70 | +2% | 400,800 |
| 2017/12/06 | 3,465 | 3,540 | 3,425 | 3,425 | -85 | -2.4% | 565,700 |
| 2017/12/05 | 3,580 | 3,605 | 3,425 | 3,510 | -125 | -3.4% | 919,500 |
| 2017/12/04 | 3,720 | 3,760 | 3,635 | 3,635 | -90 | -2.4% | 601,800 |
| 2017/12/01 | 3,690 | 3,760 | 3,625 | 3,725 | +5 | +0.1% | 456,600 |
| 2017/11/30 | 3,775 | 3,785 | 3,600 | 3,720 | -65 | -1.7% | 1,006,200 |
| 2017/11/29 | 3,720 | 3,810 | 3,690 | 3,785 | +75 | +2% | 707,300 |
| 2017/11/28 | 3,770 | 3,820 | 3,640 | 3,710 | +15 | +0.4% | 767,400 |
| 2017/11/27 | 3,615 | 3,725 | 3,580 | 3,695 | +90 | +2.5% | 631,700 |
| 2017/11/24 | 3,455 | 3,610 | 3,450 | 3,605 | +95 | +2.7% | 530,100 |
| 2017/11/22 | 3,570 | 3,630 | 3,370 | 3,510 | -75 | -2.1% | 928,900 |
| 2017/11/21 | 3,700 | 3,705 | 3,505 | 3,585 | -100 | -2.7% | 1,119,300 |
| 2017/11/20 | 3,500 | 3,710 | 3,460 | 3,685 | +230 | +6.7% | 1,193,800 |
| 2017/11/17 | 3,490 | 3,545 | 3,385 | 3,455 | +70 | +2.1% | 1,021,000 |
| 2017/11/16 | 3,250 | 3,385 | 3,230 | 3,385 | +150 | +4.6% | 682,900 |
| 2017/11/15 | 3,235 | 3,350 | 3,180 | 3,235 | +50 | +1.6% | 1,014,600 |
| 2017/11/14 | 3,160 | 3,235 | 3,120 | 3,185 | ±0 | ±0% | 642,500 |
| 2017/11/13 | 3,125 | 3,280 | 3,110 | 3,185 | +85 | +2.7% | 954,300 |
| 2017/11/10 | 3,055 | 3,115 | 3,045 | 3,100 | +5 | +0.2% | 480,600 |
| 2017/11/09 | 3,140 | 3,150 | 3,000 | 3,095 | -10 | -0.3% | 927,000 |
| 2017/11/08 | 3,145 | 3,175 | 3,060 | 3,105 | -25 | -0.8% | 852,500 |
| 2017/11/07 | 3,380 | 3,390 | 3,055 | 3,130 | -190 | -5.7% | 2,722,900 |
| 2017/11/06 | 3,320 | 3,465 | 3,320 | 3,320 | -700 | -17.4% | 1,829,000 |
| 2017/11/02 | 3,930 | 4,065 | 3,830 | 4,020 | +50 | +1.3% | 1,327,800 |
| 2017/11/01 | 3,745 | 3,975 | 3,735 | 3,970 | +365 | +10.1% | 2,053,800 |
| 2017/10/31 | 3,490 | 3,645 | 3,465 | 3,605 | +70 | +2% | 639,100 |
| 2017/10/30 | 3,685 | 3,710 | 3,530 | 3,535 | -130 | -3.5% | 801,200 |
| 2017/10/27 | 3,600 | 3,665 | 3,555 | 3,665 | +80 | +2.2% | 700,400 |
| 2017/10/26 | 3,415 | 3,590 | 3,395 | 3,585 | +150 | +4.4% | 719,900 |
| 2017/10/25 | 3,430 | 3,490 | 3,390 | 3,435 | +35 | +1% | 637,200 |
| 2017/10/24 | 3,320 | 3,445 | 3,280 | 3,400 | +75 | +2.3% | 714,400 |
| 2017/10/23 | 3,260 | 3,395 | 3,240 | 3,325 | +135 | +4.2% | 1,053,100 |
| 2017/10/20 | 3,150 | 3,190 | 3,135 | 3,190 | +25 | +0.8% | 261,600 |
| 2017/10/19 | 3,135 | 3,185 | 3,115 | 3,165 | +10 | +0.3% | 351,500 |
| 2017/10/18 | 3,215 | 3,250 | 3,140 | 3,155 | -80 | -2.5% | 351,100 |
| 2017/10/17 | 3,135 | 3,260 | 3,135 | 3,235 | +80 | +2.5% | 586,100 |
| 2017/10/16 | 3,230 | 3,310 | 3,150 | 3,155 | -45 | -1.4% | 691,600 |
| 2017/10/13 | 3,155 | 3,210 | 3,100 | 3,200 | +5 | +0.2% | 728,500 |
| 2017/10/12 | 3,115 | 3,220 | 3,110 | 3,195 | +35 | +1.1% | 626,500 |
| 2017/10/11 | 3,245 | 3,245 | 3,040 | 3,160 | -70 | -2.2% | 1,000,700 |
| 2017/10/10 | 3,140 | 3,250 | 3,135 | 3,230 | +125 | +4% | 840,100 |
| 2017/10/06 | 3,030 | 3,120 | 2,985 | 3,105 | +70 | +2.3% | 537,400 |
| 2017/10/05 | 3,025 | 3,085 | 2,974 | 3,035 | -15 | -0.5% | 615,900 |
| 2017/10/04 | 3,020 | 3,060 | 2,944 | 3,050 | +15 | +0.5% | 645,800 |
| 2017/10/03 | 3,000 | 3,090 | 2,981 | 3,035 | +10 | +0.3% | 564,000 |
| 2017/10/02 | 3,005 | 3,080 | 2,973 | 3,025 | +64 | +2.2% | 821,700 |
| 2017/09/29 | 2,866 | 2,962 | 2,825 | 2,961 | +96 | +3.4% | 873,300 |
1851～
1900
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
