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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 2,993 | 3,140 | 2,974 | 3,035 | +15 | +0.5% | 334,200 |
| 2021/08/18 | 2,982 | 3,035 | 2,944 | 3,020 | +26 | +0.9% | 79,700 |
| 2021/08/17 | 3,035 | 3,045 | 2,990 | 2,994 | -66 | -2.2% | 124,600 |
| 2021/08/16 | 3,100 | 3,120 | 3,035 | 3,060 | -25 | -0.8% | 209,900 |
| 2021/08/13 | 3,125 | 3,160 | 3,030 | 3,085 | +215 | +7.5% | 489,300 |
| 2021/08/12 | 2,985 | 2,985 | 2,860 | 2,870 | -70 | -2.4% | 220,400 |
| 2021/08/11 | 3,040 | 3,105 | 2,922 | 2,940 | -170 | -5.5% | 444,700 |
| 2021/08/10 | 2,950 | 3,195 | 2,910 | 3,110 | -30 | -1% | 588,100 |
| 2021/08/06 | 3,210 | 3,265 | 3,130 | 3,140 | ±0 | ±0% | 263,000 |
| 2021/08/05 | 3,210 | 3,275 | 3,115 | 3,140 | -90 | -2.8% | 266,800 |
| 2021/08/04 | 3,290 | 3,330 | 3,225 | 3,230 | -75 | -2.3% | 135,700 |
| 2021/08/03 | 3,275 | 3,380 | 3,275 | 3,305 | +25 | +0.8% | 101,500 |
| 2021/08/02 | 3,425 | 3,425 | 3,245 | 3,280 | -145 | -4.2% | 325,200 |
| 2021/07/30 | 3,530 | 3,535 | 3,410 | 3,425 | -85 | -2.4% | 226,500 |
| 2021/07/29 | 3,435 | 3,515 | 3,425 | 3,510 | +130 | +3.8% | 252,200 |
| 2021/07/28 | 3,415 | 3,465 | 3,370 | 3,380 | -40 | -1.2% | 211,500 |
| 2021/07/27 | 3,410 | 3,470 | 3,395 | 3,420 | +70 | +2.1% | 209,300 |
| 2021/07/26 | 3,400 | 3,435 | 3,350 | 3,350 | +35 | +1.1% | 158,000 |
| 2021/07/21 | 3,290 | 3,340 | 3,265 | 3,315 | +110 | +3.4% | 162,700 |
| 2021/07/20 | 3,240 | 3,310 | 3,205 | 3,205 | -100 | -3% | 169,200 |
| 2021/07/19 | 3,335 | 3,355 | 3,280 | 3,305 | -75 | -2.2% | 113,700 |
| 2021/07/16 | 3,340 | 3,410 | 3,320 | 3,380 | +15 | +0.4% | 99,200 |
| 2021/07/15 | 3,415 | 3,430 | 3,330 | 3,365 | -65 | -1.9% | 108,500 |
| 2021/07/14 | 3,355 | 3,445 | 3,320 | 3,430 | +40 | +1.2% | 95,900 |
| 2021/07/13 | 3,415 | 3,440 | 3,375 | 3,390 | -35 | -1% | 99,100 |
| 2021/07/12 | 3,400 | 3,445 | 3,400 | 3,425 | +75 | +2.2% | 166,300 |
| 2021/07/09 | 3,305 | 3,350 | 3,265 | 3,350 | +10 | +0.3% | 219,300 |
| 2021/07/08 | 3,340 | 3,395 | 3,340 | 3,340 | -40 | -1.2% | 156,900 |
| 2021/07/07 | 3,370 | 3,425 | 3,340 | 3,380 | -30 | -0.9% | 132,900 |
| 2021/07/06 | 3,390 | 3,440 | 3,360 | 3,410 | +15 | +0.4% | 130,600 |
| 2021/07/05 | 3,350 | 3,450 | 3,310 | 3,395 | +75 | +2.3% | 267,900 |
| 2021/07/02 | 3,255 | 3,325 | 3,235 | 3,320 | +70 | +2.2% | 171,300 |
| 2021/07/01 | 3,275 | 3,295 | 3,245 | 3,250 | +10 | +0.3% | 127,500 |
| 2021/06/30 | 3,180 | 3,250 | 3,165 | 3,240 | +85 | +2.7% | 117,900 |
| 2021/06/29 | 3,190 | 3,195 | 3,130 | 3,155 | -15 | -0.5% | 78,600 |
| 2021/06/28 | 3,190 | 3,200 | 3,160 | 3,170 | +5 | +0.2% | 66,900 |
| 2021/06/25 | 3,120 | 3,205 | 3,115 | 3,165 | +35 | +1.1% | 134,600 |
| 2021/06/24 | 3,145 | 3,165 | 3,115 | 3,130 | -15 | -0.5% | 78,400 |
| 2021/06/23 | 3,230 | 3,230 | 3,140 | 3,145 | -45 | -1.4% | 81,900 |
| 2021/06/22 | 3,175 | 3,215 | 3,145 | 3,190 | +105 | +3.4% | 121,400 |
| 2021/06/21 | 3,060 | 3,100 | 3,015 | 3,085 | -45 | -1.4% | 196,200 |
| 2021/06/18 | 3,250 | 3,270 | 3,130 | 3,130 | -100 | -3.1% | 171,400 |
| 2021/06/17 | 3,315 | 3,315 | 3,220 | 3,230 | -85 | -2.6% | 176,200 |
| 2021/06/16 | 3,255 | 3,330 | 3,235 | 3,315 | +50 | +1.5% | 267,300 |
| 2021/06/15 | 3,230 | 3,300 | 3,185 | 3,265 | +30 | +0.9% | 247,600 |
| 2021/06/14 | 3,160 | 3,255 | 3,090 | 3,235 | +200 | +6.6% | 483,800 |
| 2021/06/11 | 2,988 | 3,070 | 2,983 | 3,035 | +57 | +1.9% | 252,600 |
| 2021/06/10 | 2,933 | 2,981 | 2,908 | 2,978 | +63 | +2.2% | 207,200 |
| 2021/06/09 | 2,927 | 2,936 | 2,895 | 2,915 | -2 | -0.1% | 127,600 |
| 2021/06/08 | 2,913 | 2,958 | 2,911 | 2,917 | -11 | -0.4% | 125,300 |
801～
850
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
