Ubicomホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,315 | 1,325 | 1,304 | 1,315 | ±0 | ±0% | 85,100 |
2023/09/25 | 1,305 | 1,321 | 1,292 | 1,315 | +14 | +1.1% | 88,000 |
2023/09/22 | 1,257 | 1,328 | 1,255 | 1,301 | +35 | +2.8% | 154,400 |
2023/09/21 | 1,300 | 1,300 | 1,234 | 1,266 | -32 | -2.5% | 132,300 |
2023/09/20 | 1,286 | 1,310 | 1,277 | 1,298 | +1 | +0.1% | 121,700 |
2023/09/19 | 1,339 | 1,354 | 1,277 | 1,297 | -29 | -2.2% | 85,800 |
2023/09/15 | 1,358 | 1,360 | 1,320 | 1,326 | -33 | -2.4% | 110,900 |
2023/09/14 | 1,370 | 1,387 | 1,358 | 1,359 | -7 | -0.5% | 53,400 |
2023/09/13 | 1,384 | 1,390 | 1,350 | 1,366 | -32 | -2.3% | 108,400 |
2023/09/12 | 1,417 | 1,454 | 1,394 | 1,398 | -25 | -1.8% | 214,100 |
2023/09/11 | 1,381 | 1,464 | 1,373 | 1,423 | +21 | +1.5% | 258,700 |
2023/09/08 | 1,352 | 1,431 | 1,342 | 1,402 | +72 | +5.4% | 341,500 |
2023/09/07 | 1,380 | 1,380 | 1,322 | 1,330 | -43 | -3.1% | 72,000 |
2023/09/06 | 1,368 | 1,382 | 1,359 | 1,373 | +6 | +0.4% | 72,200 |
2023/09/05 | 1,339 | 1,368 | 1,325 | 1,367 | +28 | +2.1% | 84,300 |
2023/09/04 | 1,316 | 1,345 | 1,307 | 1,339 | +23 | +1.7% | 156,800 |
2023/09/01 | 1,287 | 1,321 | 1,264 | 1,316 | +25 | +1.9% | 86,300 |
2023/08/31 | 1,265 | 1,308 | 1,257 | 1,291 | +26 | +2.1% | 122,000 |
2023/08/30 | 1,291 | 1,291 | 1,260 | 1,265 | -22 | -1.7% | 80,000 |
2023/08/29 | 1,264 | 1,294 | 1,254 | 1,287 | +20 | +1.6% | 88,400 |
2023/08/28 | 1,278 | 1,286 | 1,252 | 1,267 | -11 | -0.9% | 78,700 |
2023/08/25 | 1,268 | 1,287 | 1,244 | 1,278 | -20 | -1.5% | 87,500 |
2023/08/24 | 1,314 | 1,314 | 1,278 | 1,298 | -3 | -0.2% | 83,500 |
2023/08/23 | 1,292 | 1,310 | 1,288 | 1,301 | -4 | -0.3% | 36,500 |
2023/08/22 | 1,332 | 1,332 | 1,296 | 1,305 | -15 | -1.1% | 65,600 |
2023/08/21 | 1,282 | 1,326 | 1,265 | 1,320 | +33 | +2.6% | 56,300 |
2023/08/18 | 1,300 | 1,306 | 1,273 | 1,287 | -35 | -2.6% | 110,200 |
2023/08/17 | 1,360 | 1,361 | 1,253 | 1,322 | -43 | -3.2% | 269,800 |
2023/08/16 | 1,350 | 1,402 | 1,338 | 1,365 | +7 | +0.5% | 89,800 |
2023/08/15 | 1,356 | 1,360 | 1,303 | 1,358 | +6 | +0.4% | 115,100 |
2023/08/14 | 1,281 | 1,425 | 1,281 | 1,352 | +3 | +0.2% | 397,300 |
2023/08/10 | 1,327 | 1,353 | 1,323 | 1,349 | +22 | +1.7% | 119,000 |
2023/08/09 | 1,304 | 1,331 | 1,290 | 1,327 | +23 | +1.8% | 64,500 |
2023/08/08 | 1,345 | 1,352 | 1,304 | 1,304 | -32 | -2.4% | 52,000 |
2023/08/07 | 1,287 | 1,336 | 1,283 | 1,336 | +20 | +1.5% | 79,700 |
2023/08/04 | 1,322 | 1,324 | 1,291 | 1,316 | -21 | -1.6% | 190,100 |
2023/08/03 | 1,392 | 1,396 | 1,337 | 1,337 | -74 | -5.2% | 135,700 |
2023/08/02 | 1,437 | 1,437 | 1,403 | 1,411 | -38 | -2.6% | 72,700 |
2023/08/01 | 1,437 | 1,455 | 1,433 | 1,449 | +20 | +1.4% | 44,700 |
2023/07/31 | 1,430 | 1,440 | 1,412 | 1,429 | +2 | +0.1% | 68,700 |
2023/07/28 | 1,377 | 1,430 | 1,365 | 1,427 | +36 | +2.6% | 102,700 |
2023/07/27 | 1,368 | 1,395 | 1,347 | 1,391 | +18 | +1.3% | 94,200 |
2023/07/26 | 1,386 | 1,386 | 1,365 | 1,373 | -20 | -1.4% | 74,200 |
2023/07/25 | 1,418 | 1,419 | 1,392 | 1,393 | -33 | -2.3% | 62,200 |
2023/07/24 | 1,420 | 1,428 | 1,403 | 1,426 | +19 | +1.4% | 59,700 |
2023/07/21 | 1,406 | 1,443 | 1,400 | 1,407 | -16 | -1.1% | 75,300 |
2023/07/20 | 1,406 | 1,448 | 1,390 | 1,423 | +27 | +1.9% | 132,300 |
2023/07/19 | 1,385 | 1,405 | 1,373 | 1,396 | +18 | +1.3% | 83,100 |
2023/07/18 | 1,392 | 1,395 | 1,356 | 1,378 | -14 | -1% | 131,900 |
2023/07/14 | 1,458 | 1,458 | 1,358 | 1,392 | -70 | -4.8% | 298,500 |
151~
200
件表示中 / 1926件
類似銘柄と比較する
現在ご覧いただいている「Ubicom」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 |
---|---|---|---|---|---|---|---|---|
Ubicom | 120,900円 | - | - | - | - | 3.05倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点、現地採用活発 |
ラクーンHD | 66,900円 | +10.0% | -55.1% | 2.09% | 43.39倍 | 2.95倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
gumi | 37,100円 | +18.7% | - | 1.35% | 146.64倍 | 0.87倍 |
|
スマホゲームを開発・運営。ブロックチェーンゲーム領域でコンテンツ開発などを推進 |
フォーサイド | 38,000円 | +5.6% | +190.9% | 0.00% | 143.40倍 | 9.09倍 |
|
主力はクレーンゲーム機の景品製販、家賃保証。小中高生向けおしゃれマガジンの出版事業強化 |
エニグモ | 33,400円 | +4.8% | +7.9% | 2.99% | 14.72倍 | 1.26倍 |
|
服飾に特化したネット通販「バイマ」運営。海外在住バイヤーの出品に特徴。売買手数料が収益源 |
市場注目の銘柄
チャート関連のコラム