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 |
|---|---|---|---|---|---|---|---|
| 2016/07/07 | 1,377 | 1,377 | 1,335 | 1,337 | -31 | -2.3% | 99,400 |
| 2016/07/06 | 1,380 | 1,400 | 1,341 | 1,368 | -37 | -2.6% | 178,500 |
| 2016/07/05 | 1,409 | 1,413 | 1,365 | 1,405 | -10 | -0.7% | 116,400 |
| 2016/07/04 | 1,395 | 1,424 | 1,390 | 1,415 | +50 | +3.7% | 211,600 |
| 2016/07/01 | 1,312 | 1,365 | 1,312 | 1,365 | +62 | +4.8% | 233,600 |
| 2016/06/30 | 1,313 | 1,324 | 1,299 | 1,303 | +7 | +0.5% | 153,000 |
| 2016/06/29 | 1,318 | 1,329 | 1,285 | 1,296 | -7 | -0.5% | 173,600 |
| 2016/06/28 | 1,219 | 1,320 | 1,200 | 1,303 | +64 | +5.2% | 214,000 |
| 2016/06/27 | 1,264 | 1,266 | 1,196 | 1,239 | +5 | +0.4% | 257,100 |
| 2016/06/24 | 1,361 | 1,369 | 1,079 | 1,234 | -86 | -6.5% | 628,100 |
| 2016/06/23 | 1,310 | 1,335 | 1,299 | 1,320 | +5 | +0.4% | 195,500 |
| 2016/06/22 | 1,358 | 1,386 | 1,310 | 1,315 | -36 | -2.7% | 249,300 |
| 2016/06/21 | 1,317 | 1,357 | 1,314 | 1,351 | -2 | -0.1% | 288,100 |
| 2016/06/20 | 1,347 | 1,389 | 1,326 | 1,353 | +36 | +2.7% | 235,000 |
| 2016/06/17 | 1,350 | 1,352 | 1,276 | 1,317 | +21 | +1.6% | 306,000 |
| 2016/06/16 | 1,407 | 1,416 | 1,293 | 1,296 | -110 | -7.8% | 512,600 |
| 2016/06/15 | 1,395 | 1,460 | 1,386 | 1,406 | -15 | -1.1% | 377,500 |
| 2016/06/14 | 1,544 | 1,550 | 1,412 | 1,421 | -143 | -9.1% | 703,200 |
| 2016/06/13 | 1,574 | 1,605 | 1,555 | 1,564 | -50 | -3.1% | 341,800 |
| 2016/06/10 | 1,599 | 1,671 | 1,594 | 1,614 | +36 | +2.3% | 571,200 |
| 2016/06/09 | 1,555 | 1,597 | 1,552 | 1,578 | +10 | +0.6% | 245,200 |
| 2016/06/08 | 1,588 | 1,596 | 1,557 | 1,568 | -26 | -1.6% | 218,900 |
| 2016/06/07 | 1,608 | 1,610 | 1,582 | 1,594 | -4 | -0.3% | 196,100 |
| 2016/06/06 | 1,565 | 1,603 | 1,540 | 1,598 | -30 | -1.8% | 350,300 |
| 2016/06/03 | 1,610 | 1,634 | 1,596 | 1,628 | +26 | +1.6% | 237,100 |
| 2016/06/02 | 1,650 | 1,650 | 1,586 | 1,602 | -65 | -3.9% | 525,300 |
| 2016/06/01 | 1,705 | 1,815 | 1,626 | 1,667 | +10 | +0.6% | 2,094,800 |
| 2016/05/31 | 1,640 | 1,663 | 1,586 | 1,657 | +43 | +2.7% | 617,600 |
| 2016/05/30 | 1,558 | 1,622 | 1,554 | 1,614 | +52 | +3.3% | 349,800 |
| 2016/05/27 | 1,616 | 1,636 | 1,544 | 1,562 | -53 | -3.3% | 579,400 |
| 2016/05/26 | 1,608 | 1,646 | 1,571 | 1,615 | -73 | -4.3% | 1,024,500 |
| 2016/05/25 | 1,710 | 1,776 | 1,670 | 1,688 | -14 | -0.8% | 1,120,600 |
| 2016/05/24 | 1,858 | 1,895 | 1,692 | 1,702 | -229 | -11.9% | 3,838,500 |
| 2016/05/23 | 1,930 | 1,931 | 1,830 | 1,931 | +400 | +26.1% | 4,067,300 |
| 2016/05/20 | 1,510 | 1,578 | 1,486 | 1,531 | +116 | +8.2% | 765,100 |
| 2016/05/19 | 1,394 | 1,425 | 1,372 | 1,415 | +38 | +2.8% | 154,500 |
| 2016/05/18 | 1,406 | 1,420 | 1,348 | 1,377 | -28 | -2% | 233,600 |
| 2016/05/17 | 1,360 | 1,425 | 1,360 | 1,405 | +60 | +4.5% | 174,500 |
| 2016/05/16 | 1,377 | 1,405 | 1,342 | 1,345 | -47 | -3.4% | 253,700 |
| 2016/05/13 | 1,420 | 1,430 | 1,382 | 1,392 | -38 | -2.7% | 208,400 |
| 2016/05/12 | 1,445 | 1,473 | 1,425 | 1,430 | -12 | -0.8% | 187,900 |
| 2016/05/11 | 1,516 | 1,525 | 1,440 | 1,442 | -43 | -2.9% | 480,700 |
| 2016/05/10 | 1,491 | 1,492 | 1,438 | 1,485 | -13 | -0.9% | 153,900 |
| 2016/05/09 | 1,462 | 1,510 | 1,450 | 1,498 | +33 | +2.3% | 165,500 |
| 2016/05/06 | 1,420 | 1,465 | 1,405 | 1,465 | +72 | +5.2% | 168,400 |
| 2016/05/02 | 1,362 | 1,399 | 1,340 | 1,393 | -17 | -1.2% | 104,400 |
| 2016/04/28 | 1,440 | 1,448 | 1,380 | 1,410 | -75 | -5.1% | 412,800 |
| 2016/04/27 | 1,493 | 1,503 | 1,460 | 1,485 | +12 | +0.8% | 90,900 |
| 2016/04/26 | 1,490 | 1,513 | 1,441 | 1,473 | -13 | -0.9% | 206,000 |
| 2016/04/25 | 1,519 | 1,547 | 1,485 | 1,486 | -29 | -1.9% | 193,700 |
2201～
2250
件表示中 / 3738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 | 56,500円 | -16.9% | - | 4.07% | - | 1.00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 |
| アイ・ケイ・ケイ | 78,000円 | -1.6% | -28.5% | 3.08% | 20.38倍 | 2.20倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| ＦＲＯＮＴＥＯ | 58,200円 | +14.8% | +31.7% | 0.00% | 37.24倍 | 7.72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 |
| オープンＧ | 36,400円 | +17.7% | +267.5% | 1.24% | 41.13倍 | 1.77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 |
| ルネサンス | 106,300円 | +5.1% | +14.4% | 1.22% | 24.20倍 | 1.99倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
市場注目の銘柄
チャート関連のコラム
