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 |
|---|---|---|---|---|---|---|---|
| 2014/11/14 | 1,423 | 1,455 | 1,366 | 1,378 | -45 | -3.2% | 183,900 |
| 2014/11/13 | 1,402 | 1,440 | 1,375 | 1,423 | -9 | -0.6% | 198,000 |
| 2014/11/12 | 1,450 | 1,497 | 1,410 | 1,432 | -2 | -0.1% | 250,700 |
| 2014/11/11 | 1,480 | 1,480 | 1,423 | 1,434 | -31 | -2.1% | 155,200 |
| 2014/11/10 | 1,475 | 1,480 | 1,447 | 1,465 | -41 | -2.7% | 159,900 |
| 2014/11/07 | 1,529 | 1,549 | 1,471 | 1,506 | +7 | +0.5% | 332,100 |
| 2014/11/06 | 1,520 | 1,550 | 1,455 | 1,499 | -109 | -6.8% | 901,500 |
| 2014/11/05 | 1,570 | 1,690 | 1,551 | 1,608 | -11 | -0.7% | 875,800 |
| 2014/11/04 | 1,470 | 1,627 | 1,401 | 1,619 | +269 | +19.9% | 1,163,000 |
| 2014/10/31 | 1,297 | 1,350 | 1,270 | 1,350 | +68 | +5.3% | 203,500 |
| 2014/10/30 | 1,318 | 1,328 | 1,266 | 1,282 | -52 | -3.9% | 163,200 |
| 2014/10/29 | 1,316 | 1,348 | 1,304 | 1,334 | +27 | +2.1% | 98,700 |
| 2014/10/28 | 1,310 | 1,330 | 1,280 | 1,307 | -15 | -1.1% | 68,100 |
| 2014/10/27 | 1,344 | 1,370 | 1,316 | 1,322 | -11 | -0.8% | 156,500 |
| 2014/10/24 | 1,401 | 1,428 | 1,311 | 1,333 | ±0 | ±0% | 274,600 |
| 2014/10/23 | 1,312 | 1,349 | 1,309 | 1,333 | -8 | -0.6% | 88,400 |
| 2014/10/22 | 1,325 | 1,350 | 1,322 | 1,341 | +49 | +3.8% | 130,800 |
| 2014/10/21 | 1,312 | 1,324 | 1,278 | 1,292 | -33 | -2.5% | 154,500 |
| 2014/10/20 | 1,270 | 1,337 | 1,252 | 1,325 | +107 | +8.8% | 234,100 |
| 2014/10/17 | 1,218 | 1,255 | 1,198 | 1,218 | +20 | +1.7% | 188,800 |
| 2014/10/16 | 1,215 | 1,263 | 1,196 | 1,198 | -74 | -5.8% | 253,800 |
| 2014/10/15 | 1,251 | 1,295 | 1,217 | 1,272 | +51 | +4.2% | 191,400 |
| 2014/10/14 | 1,225 | 1,271 | 1,221 | 1,221 | -64 | -5% | 187,800 |
| 2014/10/10 | 1,290 | 1,337 | 1,250 | 1,285 | -65 | -4.8% | 287,000 |
| 2014/10/09 | 1,420 | 1,427 | 1,349 | 1,350 | -56 | -4% | 213,600 |
| 2014/10/08 | 1,381 | 1,421 | 1,373 | 1,406 | -35 | -2.4% | 159,800 |
| 2014/10/07 | 1,472 | 1,484 | 1,415 | 1,441 | -53 | -3.5% | 189,600 |
| 2014/10/06 | 1,475 | 1,514 | 1,461 | 1,494 | +44 | +3% | 206,000 |
| 2014/10/03 | 1,430 | 1,480 | 1,395 | 1,450 | +20 | +1.4% | 290,900 |
| 2014/10/02 | 1,382 | 1,470 | 1,382 | 1,430 | -68 | -4.5% | 360,000 |
| 2014/10/01 | 1,588 | 1,606 | 1,488 | 1,498 | -102 | -6.4% | 262,100 |
| 2014/09/30 | 1,610 | 1,640 | 1,600 | 1,600 | -38 | -2.3% | 148,600 |
| 2014/09/29 | 1,649 | 1,663 | 1,620 | 1,638 | +8 | +0.5% | 175,400 |
| 2014/09/26 | 1,585 | 1,648 | 1,565 | 1,630 | +20 | +1.2% | 197,200 |
| 2014/09/25 | 1,652 | 1,655 | 1,608 | 1,610 | -15 | -0.9% | 130,800 |
| 2014/09/24 | 1,650 | 1,669 | 1,612 | 1,625 | -91 | -5.3% | 287,300 |
| 2014/09/22 | 1,710 | 1,745 | 1,702 | 1,716 | -6 | -0.3% | 148,900 |
| 2014/09/19 | 1,745 | 1,757 | 1,702 | 1,722 | -40 | -2.3% | 247,200 |
| 2014/09/18 | 1,660 | 1,780 | 1,645 | 1,762 | +113 | +6.9% | 754,500 |
| 2014/09/17 | 1,660 | 1,662 | 1,608 | 1,649 | +9 | +0.5% | 133,500 |
| 2014/09/16 | 1,670 | 1,689 | 1,634 | 1,640 | -20 | -1.2% | 127,500 |
| 2014/09/12 | 1,641 | 1,665 | 1,626 | 1,660 | +19 | +1.2% | 109,200 |
| 2014/09/11 | 1,606 | 1,670 | 1,581 | 1,641 | +36 | +2.2% | 218,100 |
| 2014/09/10 | 1,670 | 1,675 | 1,570 | 1,605 | -78 | -4.6% | 343,700 |
| 2014/09/09 | 1,680 | 1,719 | 1,676 | 1,683 | +3 | +0.2% | 98,100 |
| 2014/09/08 | 1,680 | 1,692 | 1,655 | 1,680 | +3 | +0.2% | 109,200 |
| 2014/09/05 | 1,685 | 1,706 | 1,662 | 1,677 | -8 | -0.5% | 102,300 |
| 2014/09/04 | 1,750 | 1,760 | 1,672 | 1,685 | -49 | -2.8% | 160,700 |
| 2014/09/03 | 1,755 | 1,770 | 1,722 | 1,734 | -14 | -0.8% | 121,300 |
| 2014/09/02 | 1,751 | 1,765 | 1,708 | 1,748 | +12 | +0.7% | 187,000 |
2601～
2650
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 | 77,600円 | -1.6% | -28.5% | 3.09% | 20.27倍 | 2.19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 | 36,600円 | +17.7% | +267.5% | 1.23% | 41.36倍 | 1.78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 | 57,300円 | +14.8% | +31.7% | 0.00% | 36.66倍 | 7.60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 | 599,000円 | +11.8% | +19.9% | 3.01% | 8.72倍 | 1.62倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
