Ｕｎｉｐｏｓ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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,825 | 4,120 | 3,825 | 4,080 | +260 | +6.8% | 11,500 |
| 2018/02/20 | 3,660 | 3,890 | 3,660 | 3,820 | +170 | +4.7% | 12,600 |
| 2018/02/19 | 3,470 | 3,650 | 3,470 | 3,650 | +195 | +5.6% | 18,300 |
| 2018/02/16 | 3,470 | 3,525 | 3,415 | 3,455 | +35 | +1% | 10,200 |
| 2018/02/15 | 3,405 | 3,465 | 3,380 | 3,420 | +20 | +0.6% | 4,300 |
| 2018/02/14 | 3,680 | 3,800 | 3,200 | 3,400 | -350 | -9.3% | 31,100 |
| 2018/02/13 | 4,115 | 4,115 | 3,750 | 3,750 | -435 | -10.4% | 23,000 |
| 2018/02/09 | 4,000 | 4,215 | 3,920 | 4,185 | +60 | +1.5% | 11,900 |
| 2018/02/08 | 4,030 | 4,210 | 3,880 | 4,125 | +165 | +4.2% | 9,700 |
| 2018/02/07 | 4,125 | 4,250 | 3,880 | 3,960 | -235 | -5.6% | 20,900 |
| 2018/02/06 | 4,010 | 4,245 | 3,880 | 4,195 | -145 | -3.3% | 38,800 |
| 2018/02/05 | 4,300 | 4,360 | 4,150 | 4,340 | -60 | -1.4% | 13,000 |
| 2018/02/02 | 4,315 | 4,420 | 4,270 | 4,400 | +140 | +3.3% | 30,000 |
| 2018/02/01 | 4,110 | 4,300 | 4,075 | 4,260 | +155 | +3.8% | 18,300 |
| 2018/01/31 | 3,995 | 4,255 | 3,995 | 4,105 | +40 | +1% | 17,700 |
| 2018/01/30 | 4,155 | 4,195 | 4,000 | 4,065 | -145 | -3.4% | 13,900 |
| 2018/01/29 | 4,270 | 4,270 | 4,175 | 4,210 | +80 | +1.9% | 4,200 |
| 2018/01/26 | 4,190 | 4,195 | 4,120 | 4,130 | -80 | -1.9% | 5,700 |
| 2018/01/25 | 4,260 | 4,290 | 4,205 | 4,210 | -50 | -1.2% | 11,000 |
| 2018/01/24 | 4,135 | 4,315 | 4,070 | 4,260 | +195 | +4.8% | 23,000 |
| 2018/01/23 | 4,100 | 4,160 | 4,045 | 4,065 | +20 | +0.5% | 15,200 |
| 2018/01/22 | 3,955 | 4,200 | 3,940 | 4,045 | +160 | +4.1% | 45,100 |
| 2018/01/19 | 3,880 | 3,940 | 3,820 | 3,885 | +5 | +0.1% | 6,400 |
| 2018/01/18 | 4,050 | 4,060 | 3,880 | 3,880 | -100 | -2.5% | 14,200 |
| 2018/01/17 | 3,880 | 4,030 | 3,825 | 3,980 | +100 | +2.6% | 11,700 |
| 2018/01/16 | 3,920 | 3,920 | 3,790 | 3,880 | -45 | -1.1% | 11,400 |
| 2018/01/15 | 3,900 | 3,955 | 3,900 | 3,925 | +5 | +0.1% | 7,600 |
| 2018/01/12 | 3,950 | 3,975 | 3,890 | 3,920 | -55 | -1.4% | 14,100 |
| 2018/01/11 | 4,015 | 4,015 | 3,935 | 3,975 | -25 | -0.6% | 12,100 |
| 2018/01/10 | 4,130 | 4,130 | 3,965 | 4,000 | -105 | -2.6% | 18,800 |
| 2018/01/09 | 4,200 | 4,200 | 4,010 | 4,105 | -10 | -0.2% | 23,000 |
| 2018/01/05 | 3,880 | 4,180 | 3,880 | 4,115 | +290 | +7.6% | 53,500 |
| 2018/01/04 | 3,885 | 3,885 | 3,820 | 3,825 | +45 | +1.2% | 14,800 |
| 2017/12/29 | 3,715 | 3,790 | 3,690 | 3,780 | +115 | +3.1% | 17,100 |
| 2017/12/28 | 3,830 | 3,870 | 3,660 | 3,665 | -215 | -5.5% | 20,600 |
| 2017/12/27 | 3,930 | 3,980 | 3,800 | 3,880 | +90 | +2.4% | 16,200 |
| 2017/12/26 | 3,560 | 4,120 | 3,540 | 3,790 | +300 | +8.6% | 93,900 |
| 2017/12/25 | 3,510 | 3,520 | 3,410 | 3,490 | +40 | +1.2% | 15,700 |
| 2017/12/22 | 3,455 | 3,505 | 3,450 | 3,450 | -25 | -0.7% | 9,300 |
| 2017/12/21 | 3,495 | 3,495 | 3,415 | 3,475 | +50 | +1.5% | 16,300 |
| 2017/12/20 | 3,490 | 3,500 | 3,405 | 3,425 | -65 | -1.9% | 17,100 |
| 2017/12/19 | 3,585 | 3,585 | 3,490 | 3,490 | -90 | -2.5% | 9,300 |
| 2017/12/18 | 3,520 | 3,630 | 3,520 | 3,580 | +80 | +2.3% | 17,500 |
| 2017/12/15 | 3,500 | 3,550 | 3,495 | 3,500 | +10 | +0.3% | 6,300 |
| 2017/12/14 | 3,510 | 3,555 | 3,490 | 3,490 | -70 | -2% | 8,800 |
| 2017/12/13 | 3,565 | 3,595 | 3,520 | 3,560 | +5 | +0.1% | 9,200 |
| 2017/12/12 | 3,630 | 3,630 | 3,550 | 3,555 | -65 | -1.8% | 7,100 |
| 2017/12/11 | 3,705 | 3,720 | 3,615 | 3,620 | -75 | -2% | 17,200 |
| 2017/12/08 | 3,710 | 3,710 | 3,595 | 3,695 | +165 | +4.7% | 20,800 |
| 2017/12/07 | 3,535 | 3,620 | 3,515 | 3,530 | -15 | -0.4% | 8,800 |
1651～
1700
件表示中 / 1811件
類似銘柄と比較する
現在ご覧いただいている「Ｕｎｉｐｏｓ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｕｎｉｐｏｓ | 14,200円 | +13.6% | - | 0.00% | - | 5.07倍 |
|
ネット広告代理とメディア収益化支援から撤退、従業員の相互評価サービス「ユニポス」に集中 |
| 秀 英 | 27,900円 | +4.9% | +69.4% | 1.79% | 5.85倍 | 0.47倍 |
|
静岡地盤。中学生向け集団指導塾が主力。北海道などにも進出。傘下に福島地盤の東日本学院 |
| イシン | 97,400円 | +5.8% | -2.1% | 0.00% | 13.15倍 | 1.70倍 |
|
企業の自治体向けマーケティング支援が柱。新興企業支援等も。ポータルのストック収益成長中 |
| デザインワン | 12,100円 | -29.0% | - | 0.00% | - | 0.63倍 |
|
口コミ重視のオールジャンル店舗情報サイト「エキテン」が主軸。システム開発なども展開 |
| ＢＣＣ | 164,000円 | +10.7% | - | 0.00% | - | 2.84倍 |
|
ＩＴ人材派遣など営業アウトソーシングが主力。介護や自治体と連携したヘルスケア事業拡充 |
市場注目の銘柄
チャート関連のコラム
