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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,428 | 1,447 | 1,411 | 1,440 | +28 | +2% | 327,500 |
| 2015/11/20 | 1,390 | 1,414 | 1,387 | 1,412 | +21 | +1.5% | 187,000 |
| 2015/11/19 | 1,440 | 1,440 | 1,359 | 1,391 | +60 | +4.5% | 854,200 |
| 2015/11/18 | 1,334 | 1,338 | 1,329 | 1,331 | +1 | +0.1% | 66,700 |
| 2015/11/17 | 1,335 | 1,338 | 1,324 | 1,330 | +6 | +0.5% | 72,300 |
| 2015/11/16 | 1,321 | 1,343 | 1,320 | 1,324 | -15 | -1.1% | 88,200 |
| 2015/11/13 | 1,330 | 1,348 | 1,317 | 1,339 | +7 | +0.5% | 128,300 |
| 2015/11/12 | 1,348 | 1,348 | 1,322 | 1,332 | -8 | -0.6% | 97,200 |
| 2015/11/11 | 1,350 | 1,352 | 1,329 | 1,340 | -9 | -0.7% | 141,800 |
| 2015/11/10 | 1,319 | 1,359 | 1,319 | 1,349 | +30 | +2.3% | 130,700 |
| 2015/11/09 | 1,340 | 1,365 | 1,313 | 1,319 | -28 | -2.1% | 277,200 |
| 2015/11/06 | 1,336 | 1,370 | 1,331 | 1,347 | +13 | +1% | 268,400 |
| 2015/11/05 | 1,464 | 1,478 | 1,311 | 1,334 | -70 | -5% | 1,076,600 |
| 2015/11/04 | 1,446 | 1,458 | 1,401 | 1,404 | -41 | -2.8% | 173,900 |
| 2015/11/02 | 1,430 | 1,449 | 1,425 | 1,445 | +19 | +1.3% | 122,700 |
| 2015/10/30 | 1,398 | 1,426 | 1,382 | 1,426 | +16 | +1.1% | 151,700 |
| 2015/10/29 | 1,440 | 1,458 | 1,391 | 1,410 | -28 | -1.9% | 155,000 |
| 2015/10/28 | 1,430 | 1,470 | 1,430 | 1,438 | +2 | +0.1% | 137,800 |
| 2015/10/27 | 1,418 | 1,480 | 1,418 | 1,436 | +3 | +0.2% | 314,000 |
| 2015/10/26 | 1,357 | 1,441 | 1,354 | 1,433 | +87 | +6.5% | 334,800 |
| 2015/10/23 | 1,367 | 1,379 | 1,340 | 1,346 | +6 | +0.4% | 200,800 |
| 2015/10/22 | 1,371 | 1,371 | 1,339 | 1,340 | -30 | -2.2% | 98,900 |
| 2015/10/21 | 1,365 | 1,376 | 1,351 | 1,370 | +28 | +2.1% | 63,600 |
| 2015/10/20 | 1,380 | 1,392 | 1,335 | 1,342 | -38 | -2.8% | 109,000 |
| 2015/10/19 | 1,400 | 1,401 | 1,370 | 1,380 | -11 | -0.8% | 68,400 |
| 2015/10/16 | 1,376 | 1,395 | 1,364 | 1,391 | +17 | +1.2% | 65,200 |
| 2015/10/15 | 1,332 | 1,393 | 1,331 | 1,374 | +12 | +0.9% | 101,900 |
| 2015/10/14 | 1,390 | 1,407 | 1,361 | 1,362 | -60 | -4.2% | 139,700 |
| 2015/10/13 | 1,440 | 1,440 | 1,414 | 1,422 | -10 | -0.7% | 77,100 |
| 2015/10/09 | 1,417 | 1,437 | 1,395 | 1,432 | +37 | +2.7% | 112,600 |
| 2015/10/08 | 1,432 | 1,448 | 1,381 | 1,395 | -37 | -2.6% | 184,600 |
| 2015/10/07 | 1,412 | 1,434 | 1,390 | 1,432 | +14 | +1% | 144,800 |
| 2015/10/06 | 1,415 | 1,435 | 1,410 | 1,418 | +12 | +0.9% | 140,100 |
| 2015/10/05 | 1,365 | 1,438 | 1,360 | 1,406 | +41 | +3% | 253,100 |
| 2015/10/02 | 1,304 | 1,367 | 1,304 | 1,365 | +38 | +2.9% | 151,100 |
| 2015/10/01 | 1,304 | 1,342 | 1,299 | 1,327 | +33 | +2.6% | 195,400 |
| 2015/09/30 | 1,290 | 1,300 | 1,254 | 1,294 | +25 | +2% | 129,900 |
| 2015/09/29 | 1,309 | 1,335 | 1,258 | 1,269 | -62 | -4.7% | 206,600 |
| 2015/09/28 | 1,351 | 1,351 | 1,309 | 1,331 | -5 | -0.4% | 136,700 |
| 2015/09/25 | 1,365 | 1,378 | 1,300 | 1,336 | -42 | -3% | 289,500 |
| 2015/09/24 | 1,378 | 1,403 | 1,365 | 1,378 | -19 | -1.4% | 116,000 |
| 2015/09/18 | 1,377 | 1,414 | 1,377 | 1,397 | -9 | -0.6% | 100,000 |
| 2015/09/17 | 1,379 | 1,411 | 1,351 | 1,406 | +44 | +3.2% | 159,100 |
| 2015/09/16 | 1,385 | 1,400 | 1,357 | 1,362 | -9 | -0.7% | 248,800 |
| 2015/09/15 | 1,400 | 1,419 | 1,368 | 1,371 | -49 | -3.5% | 214,700 |
| 2015/09/14 | 1,429 | 1,442 | 1,382 | 1,420 | -22 | -1.5% | 296,600 |
| 2015/09/11 | 1,380 | 1,447 | 1,380 | 1,442 | +34 | +2.4% | 231,500 |
| 2015/09/10 | 1,321 | 1,410 | 1,301 | 1,408 | +57 | +4.2% | 357,300 |
| 2015/09/09 | 1,311 | 1,368 | 1,287 | 1,351 | +96 | +7.6% | 353,900 |
| 2015/09/08 | 1,301 | 1,331 | 1,251 | 1,255 | -62 | -4.7% | 315,800 |
2201～
2250
件表示中 / 3586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 | 81,400円 | -9.3% | -46.2% | 5.90% | 22.05倍 | 1.45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 |
| ステップ | 202,100円 | +4.1% | +4.1% | 4.01% | 12.62倍 | 1.22倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| ＫＮＴＣＴ | 121,000円 | +11.6% | -6.0% | 0.00% | 4.41倍 | 9.02倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| ＩＴＭ | 154,900円 | +7.9% | +3.1% | 6.46% | 19.25倍 | 3.53倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| ファンコミ | 42,000円 | -5.6% | -8.7% | 4.52% | 17.83倍 | 1.60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 |
市場注目の銘柄
チャート関連のコラム
