ＵＬＳグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 3,940 | 4,090 | 3,925 | 4,085 | +120 | +3% | 10,200 |
| 2024/05/01 | 3,915 | 3,970 | 3,910 | 3,965 | +10 | +0.3% | 3,200 |
| 2024/04/30 | 3,995 | 3,995 | 3,885 | 3,955 | -40 | -1% | 9,300 |
| 2024/04/26 | 4,010 | 4,050 | 3,980 | 3,995 | -20 | -0.5% | 3,800 |
| 2024/04/25 | 3,985 | 4,060 | 3,970 | 4,015 | +30 | +0.8% | 3,900 |
| 2024/04/24 | 3,985 | 4,005 | 3,925 | 3,985 | +15 | +0.4% | 16,400 |
| 2024/04/23 | 3,940 | 3,970 | 3,900 | 3,970 | +15 | +0.4% | 1,700 |
| 2024/04/22 | 3,885 | 3,955 | 3,885 | 3,955 | +70 | +1.8% | 2,200 |
| 2024/04/19 | 3,960 | 3,975 | 3,865 | 3,885 | -85 | -2.1% | 8,900 |
| 2024/04/18 | 3,975 | 3,995 | 3,940 | 3,970 | -5 | -0.1% | 5,500 |
| 2024/04/17 | 3,995 | 4,005 | 3,965 | 3,975 | -35 | -0.9% | 3,700 |
| 2024/04/16 | 4,010 | 4,015 | 3,945 | 4,010 | -30 | -0.7% | 8,900 |
| 2024/04/15 | 4,025 | 4,060 | 4,025 | 4,040 | -55 | -1.3% | 3,100 |
| 2024/04/12 | 4,085 | 4,095 | 4,045 | 4,095 | +5 | +0.1% | 1,700 |
| 2024/04/11 | 4,080 | 4,105 | 4,065 | 4,090 | -50 | -1.2% | 1,100 |
| 2024/04/10 | 4,040 | 4,140 | 4,040 | 4,140 | +85 | +2.1% | 3,900 |
| 2024/04/09 | 4,085 | 4,085 | 4,010 | 4,055 | -35 | -0.9% | 7,000 |
| 2024/04/08 | 4,100 | 4,175 | 4,035 | 4,090 | +60 | +1.5% | 13,300 |
| 2024/04/05 | 4,110 | 4,135 | 4,010 | 4,030 | -130 | -3.1% | 16,700 |
| 2024/04/04 | 4,060 | 4,160 | 4,035 | 4,160 | +110 | +2.7% | 7,200 |
| 2024/04/03 | 4,050 | 4,090 | 4,005 | 4,050 | -45 | -1.1% | 4,100 |
| 2024/04/02 | 4,120 | 4,190 | 4,065 | 4,095 | -25 | -0.6% | 4,600 |
| 2024/04/01 | 4,185 | 4,225 | 4,110 | 4,120 | -80 | -1.9% | 9,400 |
| 2024/03/29 | 4,110 | 4,200 | 4,110 | 4,200 | +95 | +2.3% | 4,900 |
| 2024/03/28 | 4,270 | 4,270 | 4,100 | 4,105 | -90 | -2.1% | 9,300 |
| 2024/03/27 | 4,240 | 4,240 | 4,140 | 4,195 | -55 | -1.3% | 21,000 |
| 2024/03/26 | 4,295 | 4,300 | 4,235 | 4,250 | -55 | -1.3% | 15,100 |
| 2024/03/25 | 4,375 | 4,450 | 4,305 | 4,305 | -120 | -2.7% | 15,000 |
| 2024/03/22 | 4,425 | 4,465 | 4,370 | 4,425 | ±0 | ±0% | 5,900 |
| 2024/03/21 | 4,475 | 4,475 | 4,405 | 4,425 | -20 | -0.4% | 6,300 |
| 2024/03/19 | 4,400 | 4,460 | 4,365 | 4,445 | +45 | +1% | 7,000 |
| 2024/03/18 | 4,565 | 4,565 | 4,335 | 4,400 | -120 | -2.7% | 14,600 |
| 2024/03/15 | 4,575 | 4,575 | 4,505 | 4,520 | -55 | -1.2% | 3,900 |
| 2024/03/14 | 4,645 | 4,645 | 4,545 | 4,575 | -70 | -1.5% | 2,300 |
| 2024/03/13 | 4,655 | 4,745 | 4,625 | 4,645 | -10 | -0.2% | 3,100 |
| 2024/03/12 | 4,440 | 4,655 | 4,435 | 4,655 | +200 | +4.5% | 8,000 |
| 2024/03/11 | 4,540 | 4,600 | 4,455 | 4,455 | -135 | -2.9% | 6,600 |
| 2024/03/08 | 4,625 | 4,685 | 4,590 | 4,590 | -75 | -1.6% | 5,400 |
| 2024/03/07 | 4,745 | 4,745 | 4,615 | 4,665 | -80 | -1.7% | 6,200 |
| 2024/03/06 | 4,595 | 4,815 | 4,535 | 4,745 | +115 | +2.5% | 15,500 |
| 2024/03/05 | 4,610 | 4,635 | 4,480 | 4,630 | +75 | +1.6% | 10,900 |
| 2024/03/04 | 4,610 | 4,630 | 4,495 | 4,555 | -35 | -0.8% | 18,000 |
| 2024/03/01 | 4,565 | 4,660 | 4,565 | 4,590 | +25 | +0.5% | 1,600 |
| 2024/02/29 | 4,600 | 4,620 | 4,520 | 4,565 | -95 | -2% | 8,200 |
| 2024/02/28 | 4,540 | 4,660 | 4,540 | 4,660 | +125 | +2.8% | 5,800 |
| 2024/02/27 | 4,630 | 4,655 | 4,515 | 4,535 | -165 | -3.5% | 12,400 |
| 2024/02/26 | 4,680 | 4,700 | 4,520 | 4,700 | +5 | +0.1% | 29,300 |
| 2024/02/22 | 4,830 | 4,830 | 4,635 | 4,695 | -135 | -2.8% | 11,300 |
| 2024/02/21 | 4,745 | 4,840 | 4,640 | 4,830 | +75 | +1.6% | 12,600 |
| 2024/02/20 | 4,465 | 4,775 | 4,465 | 4,755 | +295 | +6.6% | 14,700 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「ＵＬＳ－Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| ＵＬＳ－Ｇ | 408,500円 | +18.0% | +7.2% | 1.10% | 18.21倍 | 2.88倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| ＪＩＧ－ＳＡＷ | 387,500円 | +17.3% | +19.4% | 0.00% | 46.54倍 | 10.17倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
| 太田昭 | 201,000円 | -8.3% | +533.3% | 3.73% | 1.63倍 | 0.83倍 |
|
コンサルやシステム開発受託。会計システムに強み。情報セキュリティや医療向け事務代行も |
| サイバセキュリ | 268,700円 | +24.2% | +16.3% | 0.00% | 54.64倍 | 13.69倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| システムリサーチ | 151,700円 | +10.5% | +1.1% | 2.64% | 13.96倍 | 2.69倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
市場注目の銘柄
チャート関連のコラム
