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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 2,366 | 2,388 | 2,145 | 2,150 | -247 | -10.3% | 1,397,300 |
| 2013/08/21 | 2,507 | 2,525 | 2,367 | 2,397 | -74 | -3% | 1,403,900 |
| 2013/08/20 | 2,614 | 2,664 | 2,450 | 2,471 | -93 | -3.6% | 2,231,200 |
| 2013/08/19 | 2,540 | 2,640 | 2,385 | 2,564 | +74 | +3% | 2,396,400 |
| 2013/08/16 | 2,580 | 2,767 | 2,471 | 2,490 | -170 | -6.4% | 2,969,500 |
| 2013/08/15 | 2,895 | 3,020 | 2,622 | 2,660 | -270 | -9.2% | 6,619,000 |
| 2013/08/14 | 2,670 | 2,930 | 2,655 | 2,930 | +500 | +20.6% | 5,231,800 |
| 2013/08/13 | 2,415 | 2,643 | 2,342 | 2,430 | +81 | +3.4% | 3,749,500 |
| 2013/08/12 | 2,720 | 2,770 | 2,307 | 2,349 | -457 | -16.3% | 2,732,600 |
| 2013/08/09 | 2,945 | 2,995 | 2,675 | 2,806 | +46 | +1.7% | 4,083,100 |
| 2013/08/08 | 2,868 | 3,145 | 2,640 | 2,760 | -205 | -6.9% | 3,915,200 |
| 2013/08/07 | 3,330 | 3,595 | 2,902 | 2,965 | -435 | -12.8% | 6,329,700 |
| 2013/08/06 | 2,900 | 3,400 | 2,860 | 3,400 | +450 | +15.3% | 7,425,400 |
| 2013/08/05 | 2,554 | 3,180 | 2,554 | 2,950 | +259 | +9.6% | 7,228,500 |
| 2013/08/02 | 2,930 | 3,060 | 2,533 | 2,691 | -289 | -9.7% | 3,699,300 |
| 2013/08/01 | 3,480 | 3,640 | 2,630 | 2,980 | -180 | -5.7% | 5,417,800 |
| 2013/07/31 | 3,700 | 3,790 | 3,160 | 3,160 | -700 | -18.1% | 3,924,100 |
| 2013/07/30 | 3,350 | 3,860 | 3,265 | 3,860 | +700 | +22.2% | 5,122,000 |
| 2013/07/29 | 3,730 | 3,840 | 3,100 | 3,160 | -640 | -16.8% | 3,846,300 |
| 2013/07/26 | 3,650 | 4,130 | 3,565 | 3,800 | +150 | +4.1% | 7,176,200 |
| 2013/07/25 | 4,125 | 4,225 | 3,560 | 3,650 | -450 | -11% | 6,569,300 |
| 2013/07/24 | 4,400 | 4,620 | 3,985 | 4,100 | -280 | -6.4% | 4,210,100 |
| 2013/07/23 | 4,600 | 4,740 | 4,165 | 4,380 | -20 | -0.5% | 5,672,500 |
| 2013/07/22 | 4,925 | 5,100 | 4,260 | 4,400 | -455 | -9.4% | 7,521,000 |
| 2013/07/19 | 5,310 | 5,490 | 4,550 | 4,855 | -655 | -11.9% | 6,645,000 |
| 2013/07/18 | 6,210 | 7,250 | 5,510 | 5,510 | -1,000 | -15.4% | 6,633,300 |
| 2013/07/17 | 8,720 | 9,320 | 6,330 | 6,510 | -1,310 | -16.8% | 6,591,300 |
| 2013/07/16 | 7,770 | 7,820 | 7,510 | 7,820 | +1,000 | +14.7% | 910,700 |
| 2013/07/12 | 6,100 | 6,820 | 6,090 | 6,820 | +1,000 | +17.2% | 3,365,200 |
| 2013/07/11 | 5,330 | 6,060 | 5,030 | 5,820 | +450 | +8.4% | 3,052,000 |
| 2013/07/10 | 5,400 | 6,100 | 4,885 | 5,370 | +270 | +5.3% | 4,537,400 |
| 2013/07/09 | 4,450 | 5,100 | 4,145 | 5,100 | +255 | +5.3% | 4,519,300 |
| 2013/07/08 | 4,705 | 4,845 | 4,400 | 4,845 | +700 | +16.9% | 3,414,000 |
| 2013/07/05 | 3,750 | 4,145 | 3,725 | 4,145 | +700 | +20.3% | 2,885,600 |
| 2013/07/04 | 3,550 | 3,740 | 3,250 | 3,445 | -195 | -5.4% | 1,748,000 |
| 2013/07/03 | 3,910 | 4,000 | 3,445 | 3,640 | -200 | -5.2% | 3,837,200 |
| 2013/07/02 | 3,490 | 3,840 | 3,330 | 3,840 | +700 | +22.3% | 4,826,000 |
| 2013/07/01 | 2,839 | 3,140 | 2,789 | 3,140 | +501 | +19% | 2,056,700 |
| 2013/06/28 | 2,289 | 2,639 | 2,220 | 2,639 | +500 | +23.4% | 4,312,700 |
| 2013/06/27 | 2,081 | 2,235 | 1,700 | 2,139 | +108 | +5.3% | 1,714,500 |
| 2013/06/26 | 2,150 | 2,469 | 2,022 | 2,031 | -149 | -6.8% | 2,981,800 |
| 2013/06/25 | 2,347 | 2,588 | 2,081 | 2,180 | -51 | -2.3% | 6,677,500 |
| 2013/06/24 | 2,231 | 2,231 | 2,127 | 2,231 | +400 | +21.8% | 1,353,600 |
| 2013/06/21 | 1,700 | 1,860 | 1,620 | 1,831 | +201 | +12.3% | 1,612,200 |
| 2013/06/20 | 1,687 | 1,743 | 1,580 | 1,630 | -57 | -3.4% | 538,100 |
| 2013/06/19 | 1,850 | 1,871 | 1,603 | 1,687 | -83 | -4.7% | 793,700 |
| 2013/06/18 | 1,830 | 1,890 | 1,721 | 1,770 | +50 | +2.9% | 1,046,200 |
| 2013/06/17 | 1,715 | 2,020 | 1,656 | 1,720 | +43 | +2.6% | 4,424,700 |
| 2013/06/14 | 1,450 | 1,677 | 1,423 | 1,677 | +300 | +21.8% | 1,670,900 |
| 2013/06/13 | 1,418 | 1,500 | 1,350 | 1,377 | -37 | -2.6% | 756,600 |
2751～
2800
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
