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 |
|---|---|---|---|---|---|---|---|
| 2015/04/15 | 1,666 | 1,694 | 1,605 | 1,647 | -23 | -1.4% | 209,600 |
| 2015/04/14 | 1,689 | 1,698 | 1,663 | 1,670 | -29 | -1.7% | 252,300 |
| 2015/04/13 | 1,650 | 1,700 | 1,630 | 1,699 | +72 | +4.4% | 443,200 |
| 2015/04/10 | 1,585 | 1,636 | 1,585 | 1,627 | +26 | +1.6% | 205,200 |
| 2015/04/09 | 1,607 | 1,637 | 1,597 | 1,601 | ±0 | ±0% | 161,800 |
| 2015/04/08 | 1,605 | 1,616 | 1,591 | 1,601 | -4 | -0.2% | 213,200 |
| 2015/04/07 | 1,620 | 1,623 | 1,599 | 1,605 | -24 | -1.5% | 120,500 |
| 2015/04/06 | 1,603 | 1,629 | 1,582 | 1,629 | +24 | +1.5% | 138,000 |
| 2015/04/03 | 1,611 | 1,632 | 1,583 | 1,605 | -33 | -2% | 195,300 |
| 2015/04/02 | 1,640 | 1,686 | 1,627 | 1,638 | +59 | +3.7% | 624,000 |
| 2015/04/01 | 1,586 | 1,597 | 1,567 | 1,579 | -21 | -1.3% | 131,600 |
| 2015/03/31 | 1,660 | 1,660 | 1,593 | 1,600 | -67 | -4% | 343,900 |
| 2015/03/30 | 1,620 | 1,668 | 1,590 | 1,667 | +127 | +8.2% | 848,600 |
| 2015/03/27 | 1,520 | 1,566 | 1,515 | 1,540 | +14 | +0.9% | 84,200 |
| 2015/03/26 | 1,550 | 1,556 | 1,520 | 1,526 | -41 | -2.6% | 121,600 |
| 2015/03/25 | 1,596 | 1,606 | 1,565 | 1,567 | -29 | -1.8% | 182,200 |
| 2015/03/24 | 1,632 | 1,640 | 1,585 | 1,596 | -50 | -3% | 260,600 |
| 2015/03/23 | 1,590 | 1,655 | 1,590 | 1,646 | +66 | +4.2% | 448,600 |
| 2015/03/20 | 1,567 | 1,596 | 1,536 | 1,580 | +21 | +1.3% | 344,000 |
| 2015/03/19 | 1,510 | 1,559 | 1,485 | 1,559 | +50 | +3.3% | 215,500 |
| 2015/03/18 | 1,507 | 1,529 | 1,475 | 1,509 | +1 | +0.1% | 136,200 |
| 2015/03/17 | 1,511 | 1,524 | 1,500 | 1,508 | -8 | -0.5% | 162,400 |
| 2015/03/16 | 1,511 | 1,523 | 1,507 | 1,516 | -13 | -0.9% | 133,700 |
| 2015/03/13 | 1,521 | 1,542 | 1,511 | 1,529 | +18 | +1.2% | 142,600 |
| 2015/03/12 | 1,537 | 1,537 | 1,502 | 1,511 | -2 | -0.1% | 95,400 |
| 2015/03/11 | 1,502 | 1,529 | 1,500 | 1,513 | -7 | -0.5% | 120,600 |
| 2015/03/10 | 1,560 | 1,566 | 1,515 | 1,520 | -31 | -2% | 175,900 |
| 2015/03/09 | 1,575 | 1,580 | 1,551 | 1,551 | -29 | -1.8% | 102,000 |
| 2015/03/06 | 1,546 | 1,595 | 1,539 | 1,580 | +23 | +1.5% | 278,100 |
| 2015/03/05 | 1,555 | 1,596 | 1,553 | 1,557 | +9 | +0.6% | 100,400 |
| 2015/03/04 | 1,539 | 1,570 | 1,536 | 1,548 | +4 | +0.3% | 118,900 |
| 2015/03/03 | 1,590 | 1,597 | 1,540 | 1,544 | -54 | -3.4% | 177,000 |
| 2015/03/02 | 1,606 | 1,619 | 1,590 | 1,598 | -17 | -1.1% | 120,600 |
| 2015/02/27 | 1,582 | 1,619 | 1,578 | 1,615 | +33 | +2.1% | 165,400 |
| 2015/02/26 | 1,612 | 1,613 | 1,577 | 1,582 | -40 | -2.5% | 199,500 |
| 2015/02/25 | 1,657 | 1,657 | 1,601 | 1,622 | -36 | -2.2% | 233,600 |
| 2015/02/24 | 1,600 | 1,658 | 1,585 | 1,658 | +63 | +3.9% | 480,600 |
| 2015/02/23 | 1,538 | 1,596 | 1,536 | 1,595 | +51 | +3.3% | 234,100 |
| 2015/02/20 | 1,550 | 1,554 | 1,533 | 1,544 | -2 | -0.1% | 121,300 |
| 2015/02/19 | 1,567 | 1,577 | 1,541 | 1,546 | -19 | -1.2% | 153,200 |
| 2015/02/18 | 1,518 | 1,586 | 1,500 | 1,565 | +33 | +2.2% | 422,900 |
| 2015/02/17 | 1,548 | 1,554 | 1,527 | 1,532 | -25 | -1.6% | 209,700 |
| 2015/02/16 | 1,568 | 1,588 | 1,550 | 1,557 | -7 | -0.4% | 179,700 |
| 2015/02/13 | 1,612 | 1,620 | 1,561 | 1,564 | -46 | -2.9% | 309,100 |
| 2015/02/12 | 1,630 | 1,645 | 1,600 | 1,610 | +6 | +0.4% | 245,100 |
| 2015/02/10 | 1,590 | 1,636 | 1,587 | 1,604 | +25 | +1.6% | 376,300 |
| 2015/02/09 | 1,580 | 1,605 | 1,567 | 1,579 | +15 | +1% | 231,400 |
| 2015/02/06 | 1,569 | 1,625 | 1,556 | 1,564 | -21 | -1.3% | 507,300 |
| 2015/02/05 | 1,672 | 1,683 | 1,575 | 1,585 | -103 | -6.1% | 883,300 |
| 2015/02/04 | 1,820 | 1,955 | 1,669 | 1,688 | -12 | -0.7% | 6,539,000 |
2501～
2550
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
