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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,616 | 1,663 | 1,606 | 1,662 | +19 | +1.2% | 291,900 |
| 2015/01/29 | 1,634 | 1,745 | 1,632 | 1,643 | +17 | +1% | 738,600 |
| 2015/01/28 | 1,550 | 1,638 | 1,537 | 1,626 | +64 | +4.1% | 391,000 |
| 2015/01/27 | 1,584 | 1,599 | 1,541 | 1,562 | +40 | +2.6% | 554,000 |
| 2015/01/26 | 1,571 | 1,574 | 1,508 | 1,522 | -41 | -2.6% | 293,000 |
| 2015/01/23 | 1,594 | 1,612 | 1,558 | 1,563 | -30 | -1.9% | 329,900 |
| 2015/01/22 | 1,616 | 1,631 | 1,571 | 1,593 | -43 | -2.6% | 323,500 |
| 2015/01/21 | 1,630 | 1,710 | 1,580 | 1,636 | -34 | -2% | 645,400 |
| 2015/01/20 | 1,601 | 1,689 | 1,571 | 1,670 | +56 | +3.5% | 586,900 |
| 2015/01/19 | 1,606 | 1,634 | 1,590 | 1,614 | -20 | -1.2% | 305,100 |
| 2015/01/16 | 1,678 | 1,712 | 1,585 | 1,634 | -84 | -4.9% | 786,200 |
| 2015/01/15 | 1,660 | 1,824 | 1,625 | 1,718 | +159 | +10.2% | 3,135,700 |
| 2015/01/14 | 1,618 | 1,627 | 1,523 | 1,559 | -76 | -4.6% | 366,600 |
| 2015/01/13 | 1,601 | 1,650 | 1,575 | 1,635 | -24 | -1.4% | 421,700 |
| 2015/01/09 | 1,750 | 1,765 | 1,646 | 1,659 | -93 | -5.3% | 475,300 |
| 2015/01/08 | 1,727 | 1,756 | 1,705 | 1,752 | +32 | +1.9% | 343,100 |
| 2015/01/07 | 1,785 | 1,818 | 1,705 | 1,720 | -105 | -5.8% | 632,000 |
| 2015/01/06 | 1,855 | 1,870 | 1,825 | 1,825 | -82 | -4.3% | 495,100 |
| 2015/01/05 | 1,930 | 1,942 | 1,885 | 1,907 | +7 | +0.4% | 466,200 |
| 2014/12/30 | 1,880 | 1,940 | 1,855 | 1,900 | +4 | +0.2% | 608,600 |
| 2014/12/29 | 1,880 | 1,957 | 1,832 | 1,896 | +8 | +0.4% | 1,061,300 |
| 2014/12/26 | 1,800 | 1,944 | 1,800 | 1,888 | +58 | +3.2% | 865,100 |
| 2014/12/25 | 1,802 | 1,888 | 1,789 | 1,830 | +35 | +1.9% | 1,195,900 |
| 2014/12/24 | 1,799 | 1,846 | 1,746 | 1,795 | -43 | -2.3% | 930,000 |
| 2014/12/22 | 1,905 | 1,973 | 1,830 | 1,838 | -95 | -4.9% | 1,222,700 |
| 2014/12/19 | 2,110 | 2,120 | 1,890 | 1,933 | -130 | -6.3% | 1,905,800 |
| 2014/12/18 | 2,137 | 2,210 | 2,000 | 2,063 | -74 | -3.5% | 4,101,200 |
| 2014/12/17 | 2,045 | 2,176 | 1,961 | 2,137 | +197 | +10.2% | 5,115,700 |
| 2014/12/16 | 1,970 | 2,050 | 1,912 | 1,940 | -60 | -3% | 2,212,600 |
| 2014/12/15 | 1,950 | 2,137 | 1,918 | 2,000 | +83 | +4.3% | 3,638,000 |
| 2014/12/12 | 2,210 | 2,268 | 1,902 | 1,917 | -329 | -14.6% | 4,190,200 |
| 2014/12/11 | 2,198 | 2,315 | 2,150 | 2,246 | +2 | +0.1% | 5,514,000 |
| 2014/12/10 | 2,170 | 2,342 | 2,002 | 2,244 | +53 | +2.4% | 8,748,600 |
| 2014/12/09 | 1,770 | 2,191 | 1,723 | 2,191 | +400 | +22.3% | 8,619,500 |
| 2014/12/08 | 1,923 | 2,043 | 1,771 | 1,791 | +148 | +9% | 5,178,900 |
| 2014/12/05 | 1,531 | 1,650 | 1,518 | 1,643 | +133 | +8.8% | 956,600 |
| 2014/12/04 | 1,542 | 1,560 | 1,462 | 1,510 | +14 | +0.9% | 551,700 |
| 2014/12/03 | 1,425 | 1,524 | 1,421 | 1,496 | +62 | +4.3% | 673,100 |
| 2014/12/02 | 1,441 | 1,466 | 1,426 | 1,434 | -24 | -1.6% | 155,900 |
| 2014/12/01 | 1,395 | 1,466 | 1,386 | 1,458 | +57 | +4.1% | 180,800 |
| 2014/11/28 | 1,395 | 1,425 | 1,395 | 1,401 | -1 | -0.1% | 132,700 |
| 2014/11/27 | 1,420 | 1,425 | 1,390 | 1,402 | -25 | -1.8% | 136,700 |
| 2014/11/26 | 1,464 | 1,464 | 1,419 | 1,427 | -22 | -1.5% | 129,800 |
| 2014/11/25 | 1,460 | 1,485 | 1,435 | 1,449 | -17 | -1.2% | 155,000 |
| 2014/11/21 | 1,450 | 1,550 | 1,439 | 1,466 | +76 | +5.5% | 751,600 |
| 2014/11/20 | 1,459 | 1,459 | 1,389 | 1,390 | -59 | -4.1% | 147,800 |
| 2014/11/19 | 1,461 | 1,481 | 1,430 | 1,449 | -23 | -1.6% | 128,800 |
| 2014/11/18 | 1,408 | 1,476 | 1,404 | 1,472 | +75 | +5.4% | 217,500 |
| 2014/11/17 | 1,427 | 1,489 | 1,382 | 1,397 | +19 | +1.4% | 338,900 |
| 2014/11/14 | 1,423 | 1,455 | 1,366 | 1,378 | -45 | -3.2% | 183,900 |
2401～
2450
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
