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 |
|---|---|---|---|---|---|---|---|
| 2015/07/02 | 1,530 | 1,719 | 1,525 | 1,600 | +84 | +5.5% | 1,640,700 |
| 2015/07/01 | 1,499 | 1,520 | 1,480 | 1,516 | +32 | +2.2% | 172,700 |
| 2015/06/30 | 1,496 | 1,520 | 1,473 | 1,484 | -18 | -1.2% | 402,800 |
| 2015/06/29 | 1,500 | 1,540 | 1,485 | 1,502 | -62 | -4% | 397,900 |
| 2015/06/26 | 1,580 | 1,585 | 1,561 | 1,564 | -26 | -1.6% | 204,200 |
| 2015/06/25 | 1,612 | 1,632 | 1,590 | 1,590 | -35 | -2.2% | 210,700 |
| 2015/06/24 | 1,603 | 1,635 | 1,598 | 1,625 | +14 | +0.9% | 234,600 |
| 2015/06/23 | 1,628 | 1,630 | 1,594 | 1,611 | -23 | -1.4% | 261,300 |
| 2015/06/22 | 1,580 | 1,634 | 1,579 | 1,634 | +64 | +4.1% | 504,300 |
| 2015/06/19 | 1,530 | 1,576 | 1,530 | 1,570 | +26 | +1.7% | 188,200 |
| 2015/06/18 | 1,555 | 1,565 | 1,532 | 1,544 | -13 | -0.8% | 151,700 |
| 2015/06/17 | 1,567 | 1,575 | 1,554 | 1,557 | -12 | -0.8% | 124,700 |
| 2015/06/16 | 1,580 | 1,583 | 1,565 | 1,569 | -8 | -0.5% | 131,200 |
| 2015/06/15 | 1,589 | 1,592 | 1,574 | 1,577 | -18 | -1.1% | 138,500 |
| 2015/06/12 | 1,592 | 1,604 | 1,590 | 1,595 | ±0 | ±0% | 106,000 |
| 2015/06/11 | 1,573 | 1,601 | 1,573 | 1,595 | +24 | +1.5% | 114,400 |
| 2015/06/10 | 1,560 | 1,585 | 1,560 | 1,571 | -10 | -0.6% | 129,100 |
| 2015/06/09 | 1,602 | 1,612 | 1,581 | 1,581 | -29 | -1.8% | 203,100 |
| 2015/06/08 | 1,623 | 1,635 | 1,606 | 1,610 | -9 | -0.6% | 147,700 |
| 2015/06/05 | 1,611 | 1,629 | 1,610 | 1,619 | -5 | -0.3% | 117,900 |
| 2015/06/04 | 1,667 | 1,685 | 1,615 | 1,624 | -6 | -0.4% | 490,800 |
| 2015/06/03 | 1,600 | 1,630 | 1,599 | 1,630 | +25 | +1.6% | 207,000 |
| 2015/06/02 | 1,605 | 1,611 | 1,598 | 1,605 | -6 | -0.4% | 116,200 |
| 2015/06/01 | 1,605 | 1,628 | 1,600 | 1,611 | +1 | +0.1% | 113,500 |
| 2015/05/29 | 1,583 | 1,610 | 1,583 | 1,610 | +20 | +1.3% | 76,100 |
| 2015/05/28 | 1,599 | 1,618 | 1,583 | 1,590 | -15 | -0.9% | 204,900 |
| 2015/05/27 | 1,603 | 1,657 | 1,591 | 1,605 | -9 | -0.6% | 300,300 |
| 2015/05/26 | 1,635 | 1,637 | 1,609 | 1,614 | -25 | -1.5% | 145,400 |
| 2015/05/25 | 1,630 | 1,645 | 1,621 | 1,639 | +26 | +1.6% | 151,200 |
| 2015/05/22 | 1,633 | 1,659 | 1,608 | 1,613 | -12 | -0.7% | 142,200 |
| 2015/05/21 | 1,625 | 1,695 | 1,621 | 1,625 | +10 | +0.6% | 559,800 |
| 2015/05/20 | 1,626 | 1,629 | 1,608 | 1,615 | -1 | -0.1% | 178,000 |
| 2015/05/19 | 1,571 | 1,616 | 1,568 | 1,616 | +41 | +2.6% | 193,900 |
| 2015/05/18 | 1,580 | 1,584 | 1,565 | 1,575 | +6 | +0.4% | 61,200 |
| 2015/05/15 | 1,566 | 1,575 | 1,555 | 1,569 | +3 | +0.2% | 62,500 |
| 2015/05/14 | 1,562 | 1,580 | 1,558 | 1,566 | -2 | -0.1% | 89,500 |
| 2015/05/13 | 1,581 | 1,585 | 1,555 | 1,568 | -7 | -0.4% | 156,100 |
| 2015/05/12 | 1,660 | 1,660 | 1,555 | 1,575 | -41 | -2.5% | 466,100 |
| 2015/05/11 | 1,599 | 1,616 | 1,581 | 1,616 | +21 | +1.3% | 145,100 |
| 2015/05/08 | 1,543 | 1,595 | 1,543 | 1,595 | +56 | +3.6% | 155,400 |
| 2015/05/07 | 1,560 | 1,565 | 1,525 | 1,539 | -11 | -0.7% | 183,400 |
| 2015/05/01 | 1,567 | 1,579 | 1,541 | 1,550 | -44 | -2.8% | 208,500 |
| 2015/04/30 | 1,580 | 1,690 | 1,550 | 1,594 | +7 | +0.4% | 725,600 |
| 2015/04/28 | 1,585 | 1,607 | 1,585 | 1,587 | +6 | +0.4% | 134,400 |
| 2015/04/27 | 1,602 | 1,603 | 1,580 | 1,581 | -20 | -1.2% | 104,200 |
| 2015/04/24 | 1,610 | 1,615 | 1,597 | 1,601 | -14 | -0.9% | 70,700 |
| 2015/04/23 | 1,628 | 1,638 | 1,607 | 1,615 | -2 | -0.1% | 100,800 |
| 2015/04/22 | 1,605 | 1,626 | 1,592 | 1,617 | +20 | +1.3% | 122,400 |
| 2015/04/21 | 1,595 | 1,603 | 1,585 | 1,597 | +6 | +0.4% | 92,800 |
| 2015/04/20 | 1,600 | 1,628 | 1,585 | 1,591 | -19 | -1.2% | 168,000 |
2401～
2450
件表示中 / 3690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 | 69,600円 | -9.3% | -46.2% | 6.90% | 18.86倍 | 1.24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 |
| ナック | 61,000円 | +10.2% | +38.1% | 3.61% | 16.98倍 | 1.15倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| リソル | 506,000円 | +10.8% | +28.4% | 1.98% | 14.80倍 | 1.84倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| Ｖコマース | 81,000円 | -21.4% | -39.3% | 6.05% | 8.36倍 | 1.37倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| エイジス | 258,200円 | +10.0% | +9.6% | 3.29% | 10.70倍 | 0.92倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
市場注目の銘柄
チャート関連のコラム
