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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 1,301 | 1,331 | 1,251 | 1,255 | -62 | -4.7% | 315,800 |
| 2015/09/07 | 1,301 | 1,338 | 1,250 | 1,317 | +16 | +1.2% | 294,300 |
| 2015/09/04 | 1,394 | 1,399 | 1,283 | 1,301 | -88 | -6.3% | 412,800 |
| 2015/09/03 | 1,390 | 1,415 | 1,367 | 1,389 | +26 | +1.9% | 315,800 |
| 2015/09/02 | 1,316 | 1,391 | 1,306 | 1,363 | +9 | +0.7% | 420,700 |
| 2015/09/01 | 1,405 | 1,432 | 1,349 | 1,354 | -64 | -4.5% | 584,300 |
| 2015/08/31 | 1,448 | 1,476 | 1,386 | 1,418 | -47 | -3.2% | 807,300 |
| 2015/08/28 | 1,466 | 1,510 | 1,447 | 1,465 | +18 | +1.2% | 886,400 |
| 2015/08/27 | 1,457 | 1,498 | 1,421 | 1,447 | -10 | -0.7% | 968,200 |
| 2015/08/26 | 1,388 | 1,457 | 1,359 | 1,457 | +143 | +10.9% | 946,600 |
| 2015/08/25 | 1,305 | 1,449 | 1,198 | 1,314 | +39 | +3.1% | 2,152,900 |
| 2015/08/24 | 1,457 | 1,477 | 1,256 | 1,275 | -256 | -16.7% | 1,507,600 |
| 2015/08/21 | 1,548 | 1,580 | 1,531 | 1,531 | -82 | -5.1% | 697,800 |
| 2015/08/20 | 1,646 | 1,662 | 1,612 | 1,613 | -9 | -0.6% | 380,700 |
| 2015/08/19 | 1,655 | 1,684 | 1,600 | 1,622 | -40 | -2.4% | 552,100 |
| 2015/08/18 | 1,630 | 1,696 | 1,625 | 1,662 | +1 | +0.1% | 479,400 |
| 2015/08/17 | 1,744 | 1,744 | 1,650 | 1,661 | -88 | -5% | 702,000 |
| 2015/08/14 | 1,787 | 1,794 | 1,731 | 1,749 | -38 | -2.1% | 478,900 |
| 2015/08/13 | 1,820 | 1,832 | 1,769 | 1,787 | -28 | -1.5% | 517,000 |
| 2015/08/12 | 1,795 | 1,869 | 1,784 | 1,815 | +21 | +1.2% | 1,020,000 |
| 2015/08/11 | 1,756 | 1,830 | 1,756 | 1,794 | +2 | +0.1% | 616,000 |
| 2015/08/10 | 1,790 | 1,839 | 1,765 | 1,792 | -39 | -2.1% | 675,300 |
| 2015/08/07 | 1,778 | 1,887 | 1,748 | 1,831 | +79 | +4.5% | 1,540,700 |
| 2015/08/06 | 1,831 | 1,857 | 1,730 | 1,752 | -108 | -5.8% | 1,959,100 |
| 2015/08/05 | 1,837 | 1,879 | 1,783 | 1,860 | +63 | +3.5% | 1,587,700 |
| 2015/08/04 | 1,868 | 1,894 | 1,789 | 1,797 | -36 | -2% | 1,654,500 |
| 2015/08/03 | 1,960 | 1,980 | 1,833 | 1,833 | -163 | -8.2% | 2,352,200 |
| 2015/07/31 | 2,080 | 2,196 | 1,963 | 1,996 | -104 | -5% | 3,346,600 |
| 2015/07/30 | 2,260 | 2,265 | 2,081 | 2,100 | -119 | -5.4% | 2,112,200 |
| 2015/07/29 | 2,325 | 2,348 | 2,211 | 2,219 | -114 | -4.9% | 3,045,100 |
| 2015/07/28 | 2,182 | 2,441 | 2,070 | 2,333 | +53 | +2.3% | 6,564,600 |
| 2015/07/27 | 2,210 | 2,397 | 2,174 | 2,280 | +283 | +14.2% | 10,998,300 |
| 2015/07/24 | 2,000 | 2,055 | 1,957 | 1,997 | -25 | -1.2% | 797,700 |
| 2015/07/23 | 1,974 | 2,042 | 1,941 | 2,022 | +48 | +2.4% | 1,080,100 |
| 2015/07/22 | 1,875 | 1,982 | 1,852 | 1,974 | +82 | +4.3% | 1,360,400 |
| 2015/07/21 | 1,910 | 1,920 | 1,859 | 1,892 | +5 | +0.3% | 606,700 |
| 2015/07/17 | 1,881 | 1,930 | 1,839 | 1,887 | -14 | -0.7% | 905,400 |
| 2015/07/16 | 1,809 | 1,905 | 1,760 | 1,901 | +126 | +7.1% | 1,195,300 |
| 2015/07/15 | 1,915 | 1,959 | 1,773 | 1,775 | -140 | -7.3% | 1,795,300 |
| 2015/07/14 | 1,950 | 1,993 | 1,893 | 1,915 | -13 | -0.7% | 1,371,600 |
| 2015/07/13 | 1,786 | 1,928 | 1,778 | 1,928 | +119 | +6.6% | 1,427,200 |
| 2015/07/10 | 1,897 | 1,930 | 1,750 | 1,809 | -8 | -0.4% | 2,065,000 |
| 2015/07/09 | 1,680 | 1,848 | 1,558 | 1,817 | +90 | +5.2% | 2,112,600 |
| 2015/07/08 | 1,815 | 1,846 | 1,721 | 1,727 | -121 | -6.5% | 1,312,500 |
| 2015/07/07 | 1,850 | 1,882 | 1,781 | 1,848 | +71 | +4% | 1,919,800 |
| 2015/07/06 | 1,631 | 1,819 | 1,631 | 1,777 | +117 | +7% | 2,342,400 |
| 2015/07/03 | 1,591 | 1,670 | 1,557 | 1,660 | +60 | +3.8% | 816,000 |
| 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 |
2401～
2450
件表示中 / 3737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 | 56,300円 | -16.9% | - | 4.09% | - | 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 | 77,800円 | -1.6% | -28.5% | 3.08% | 20.32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 |
| 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 | 58,300円 | +14.8% | +31.7% | 0.00% | 37.30倍 | 7.73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 |
| レント | 611,000円 | +11.8% | +19.9% | 2.95% | 8.89倍 | 1.65倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
