ＵＴ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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,665 | 3,750 | 3,640 | 3,750 | +120 | +3.3% | 114,800 |
| 2021/10/29 | 3,610 | 3,670 | 3,580 | 3,630 | +40 | +1.1% | 95,700 |
| 2021/10/28 | 3,575 | 3,625 | 3,550 | 3,590 | +5 | +0.1% | 125,700 |
| 2021/10/27 | 3,660 | 3,660 | 3,570 | 3,585 | -105 | -2.8% | 93,100 |
| 2021/10/26 | 3,715 | 3,720 | 3,655 | 3,690 | +85 | +2.4% | 162,400 |
| 2021/10/25 | 3,480 | 3,620 | 3,480 | 3,605 | +95 | +2.7% | 141,300 |
| 2021/10/22 | 3,610 | 3,625 | 3,510 | 3,510 | -135 | -3.7% | 143,600 |
| 2021/10/21 | 3,600 | 3,680 | 3,570 | 3,645 | +75 | +2.1% | 194,900 |
| 2021/10/20 | 3,540 | 3,605 | 3,540 | 3,570 | +65 | +1.9% | 131,000 |
| 2021/10/19 | 3,455 | 3,535 | 3,455 | 3,505 | +60 | +1.7% | 85,900 |
| 2021/10/18 | 3,510 | 3,535 | 3,425 | 3,445 | -100 | -2.8% | 123,400 |
| 2021/10/15 | 3,580 | 3,605 | 3,515 | 3,545 | +5 | +0.1% | 103,800 |
| 2021/10/14 | 3,490 | 3,550 | 3,450 | 3,540 | +75 | +2.2% | 150,500 |
| 2021/10/13 | 3,390 | 3,465 | 3,385 | 3,465 | +50 | +1.5% | 105,900 |
| 2021/10/12 | 3,455 | 3,470 | 3,390 | 3,415 | -70 | -2% | 162,000 |
| 2021/10/11 | 3,360 | 3,485 | 3,280 | 3,485 | +125 | +3.7% | 259,300 |
| 2021/10/08 | 3,270 | 3,420 | 3,270 | 3,360 | +155 | +4.8% | 192,100 |
| 2021/10/07 | 3,180 | 3,255 | 3,175 | 3,205 | +5 | +0.2% | 163,000 |
| 2021/10/06 | 3,300 | 3,300 | 3,140 | 3,200 | -35 | -1.1% | 280,900 |
| 2021/10/05 | 3,295 | 3,320 | 3,140 | 3,235 | -120 | -3.6% | 270,600 |
| 2021/10/04 | 3,305 | 3,385 | 3,285 | 3,355 | +70 | +2.1% | 283,500 |
| 2021/10/01 | 3,345 | 3,400 | 3,255 | 3,285 | -90 | -2.7% | 232,700 |
| 2021/09/30 | 3,315 | 3,400 | 3,270 | 3,375 | +95 | +2.9% | 204,700 |
| 2021/09/29 | 3,200 | 3,285 | 3,175 | 3,280 | -5 | -0.2% | 145,400 |
| 2021/09/28 | 3,275 | 3,305 | 3,220 | 3,285 | -40 | -1.2% | 127,300 |
| 2021/09/27 | 3,295 | 3,330 | 3,285 | 3,325 | +75 | +2.3% | 138,600 |
| 2021/09/24 | 3,180 | 3,260 | 3,150 | 3,250 | +140 | +4.5% | 219,400 |
| 2021/09/22 | 3,095 | 3,135 | 3,045 | 3,110 | +20 | +0.6% | 201,600 |
| 2021/09/21 | 3,040 | 3,130 | 3,000 | 3,090 | -90 | -2.8% | 333,000 |
| 2021/09/17 | 3,155 | 3,200 | 3,100 | 3,180 | +55 | +1.8% | 328,100 |
| 2021/09/16 | 3,125 | 3,155 | 3,080 | 3,125 | -35 | -1.1% | 249,400 |
| 2021/09/15 | 3,275 | 3,290 | 3,105 | 3,160 | -130 | -4% | 231,000 |
| 2021/09/14 | 3,255 | 3,295 | 3,175 | 3,290 | +15 | +0.5% | 290,700 |
| 2021/09/13 | 3,320 | 3,340 | 3,230 | 3,275 | -70 | -2.1% | 147,500 |
| 2021/09/10 | 3,210 | 3,345 | 3,210 | 3,345 | +140 | +4.4% | 254,800 |
| 2021/09/09 | 3,170 | 3,245 | 3,160 | 3,205 | +5 | +0.2% | 107,200 |
| 2021/09/08 | 3,180 | 3,220 | 3,150 | 3,200 | +5 | +0.2% | 97,500 |
| 2021/09/07 | 3,195 | 3,275 | 3,170 | 3,195 | +20 | +0.6% | 207,400 |
| 2021/09/06 | 3,150 | 3,175 | 3,110 | 3,175 | +25 | +0.8% | 163,200 |
| 2021/09/03 | 3,095 | 3,150 | 3,050 | 3,150 | +50 | +1.6% | 169,400 |
| 2021/09/02 | 3,125 | 3,180 | 3,070 | 3,100 | +15 | +0.5% | 152,400 |
| 2021/09/01 | 3,045 | 3,115 | 3,025 | 3,085 | +65 | +2.2% | 206,000 |
| 2021/08/31 | 2,950 | 3,055 | 2,922 | 3,020 | +121 | +4.2% | 330,000 |
| 2021/08/30 | 2,844 | 2,906 | 2,844 | 2,899 | +56 | +2% | 273,000 |
| 2021/08/27 | 2,811 | 2,869 | 2,791 | 2,843 | -10 | -0.4% | 216,200 |
| 2021/08/26 | 2,915 | 2,915 | 2,847 | 2,853 | -68 | -2.3% | 147,000 |
| 2021/08/25 | 2,867 | 2,964 | 2,867 | 2,921 | +23 | +0.8% | 237,200 |
| 2021/08/24 | 2,830 | 2,910 | 2,792 | 2,898 | +68 | +2.4% | 413,200 |
| 2021/08/23 | 2,806 | 2,887 | 2,779 | 2,830 | +50 | +1.8% | 289,100 |
| 2021/08/20 | 2,979 | 3,010 | 2,762 | 2,780 | -255 | -8.4% | 451,200 |
751～
800
件表示中 / 4320件
類似銘柄と比較する
現在ご覧いただいている「ＵＴ ＧＲＯＵＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＵＴ ＧＲＯＵＰ | 201,400円 | +9.6% | -30.8% | 5.10% | 9.91倍 | 2.63倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
| パソナＧ | 197,300円 | -7.5% | -30.1% | 3.80% | 59.48倍 | 0.52倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| Ｍ＆Ａキャピ | 255,000円 | +23.4% | +27.0% | 1.57% | 14.76倍 | 2.03倍 |
|
独立系Ｍ＆Ａ仲介会社。事業承継案件が得意で調剤薬局に強い顧客基盤。１６年にレコフを買収 |
| トーカイ | 220,200円 | +3.4% | -3.6% | 2.63% | 13.35倍 | 0.88倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| ストライク | 387,000円 | +23.0% | +24.1% | 2.64% | 13.20倍 | 4.02倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
市場注目の銘柄
チャート関連のコラム
