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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,335 | 3,385 | 3,260 | 3,350 | +25 | +0.8% | 320,300 |
| 2024/02/22 | 3,325 | 3,330 | 3,250 | 3,325 | -20 | -0.6% | 310,600 |
| 2024/02/21 | 3,415 | 3,435 | 3,295 | 3,345 | -35 | -1% | 319,700 |
| 2024/02/20 | 3,365 | 3,440 | 3,315 | 3,380 | +155 | +4.8% | 880,100 |
| 2024/02/19 | 3,015 | 3,280 | 3,015 | 3,225 | +230 | +7.7% | 632,600 |
| 2024/02/16 | 3,080 | 3,080 | 2,933 | 2,995 | -30 | -1% | 670,400 |
| 2024/02/15 | 3,205 | 3,220 | 2,934 | 3,025 | -175 | -5.5% | 1,102,100 |
| 2024/02/14 | 3,320 | 3,400 | 3,190 | 3,200 | -125 | -3.8% | 683,900 |
| 2024/02/13 | 3,150 | 3,350 | 3,125 | 3,325 | +328 | +10.9% | 2,113,300 |
| 2024/02/09 | 2,491 | 2,997 | 2,453 | 2,997 | +500 | +20% | 512,900 |
| 2024/02/08 | 2,442 | 2,511 | 2,403 | 2,497 | +7 | +0.3% | 358,000 |
| 2024/02/07 | 2,440 | 2,502 | 2,422 | 2,490 | +38 | +1.5% | 445,000 |
| 2024/02/06 | 2,450 | 2,466 | 2,413 | 2,452 | -4 | -0.2% | 138,100 |
| 2024/02/05 | 2,443 | 2,476 | 2,425 | 2,456 | +31 | +1.3% | 296,100 |
| 2024/02/02 | 2,430 | 2,445 | 2,395 | 2,425 | +40 | +1.7% | 290,900 |
| 2024/02/01 | 2,345 | 2,437 | 2,343 | 2,385 | -7 | -0.3% | 214,500 |
| 2024/01/31 | 2,372 | 2,392 | 2,337 | 2,392 | -12 | -0.5% | 143,100 |
| 2024/01/30 | 2,423 | 2,445 | 2,402 | 2,404 | -13 | -0.5% | 122,200 |
| 2024/01/29 | 2,370 | 2,422 | 2,341 | 2,417 | +36 | +1.5% | 215,500 |
| 2024/01/26 | 2,403 | 2,455 | 2,379 | 2,381 | -39 | -1.6% | 255,100 |
| 2024/01/25 | 2,293 | 2,465 | 2,281 | 2,420 | +104 | +4.5% | 492,500 |
| 2024/01/24 | 2,315 | 2,349 | 2,273 | 2,316 | -14 | -0.6% | 255,000 |
| 2024/01/23 | 2,339 | 2,368 | 2,315 | 2,330 | +91 | +4.1% | 427,100 |
| 2024/01/22 | 2,212 | 2,292 | 2,212 | 2,239 | +49 | +2.2% | 320,400 |
| 2024/01/19 | 2,100 | 2,192 | 2,095 | 2,190 | +115 | +5.5% | 290,100 |
| 2024/01/18 | 2,100 | 2,110 | 2,062 | 2,075 | -55 | -2.6% | 391,400 |
| 2024/01/17 | 2,192 | 2,215 | 2,130 | 2,130 | -89 | -4% | 350,700 |
| 2024/01/16 | 2,291 | 2,291 | 2,215 | 2,219 | -89 | -3.9% | 237,100 |
| 2024/01/15 | 2,320 | 2,321 | 2,261 | 2,308 | -16 | -0.7% | 246,500 |
| 2024/01/12 | 2,348 | 2,366 | 2,300 | 2,324 | -25 | -1.1% | 310,100 |
| 2024/01/11 | 2,323 | 2,353 | 2,264 | 2,349 | +34 | +1.5% | 353,100 |
| 2024/01/10 | 2,334 | 2,334 | 2,289 | 2,315 | -20 | -0.9% | 271,500 |
| 2024/01/09 | 2,331 | 2,347 | 2,302 | 2,335 | +25 | +1.1% | 279,000 |
| 2024/01/05 | 2,367 | 2,370 | 2,305 | 2,310 | -94 | -3.9% | 323,900 |
| 2024/01/04 | 2,406 | 2,431 | 2,366 | 2,404 | -40 | -1.6% | 168,800 |
| 2023/12/29 | 2,426 | 2,446 | 2,403 | 2,444 | -2 | -0.1% | 153,900 |
| 2023/12/28 | 2,421 | 2,446 | 2,384 | 2,446 | +15 | +0.6% | 188,100 |
| 2023/12/27 | 2,395 | 2,435 | 2,389 | 2,431 | +68 | +2.9% | 343,900 |
| 2023/12/26 | 2,359 | 2,458 | 2,320 | 2,363 | -5 | -0.2% | 444,000 |
| 2023/12/25 | 2,419 | 2,419 | 2,325 | 2,368 | -17 | -0.7% | 266,400 |
| 2023/12/22 | 2,335 | 2,402 | 2,335 | 2,385 | +55 | +2.4% | 372,600 |
| 2023/12/21 | 2,240 | 2,345 | 2,230 | 2,330 | +43 | +1.9% | 369,300 |
| 2023/12/20 | 2,284 | 2,315 | 2,267 | 2,287 | +29 | +1.3% | 384,100 |
| 2023/12/19 | 2,189 | 2,258 | 2,187 | 2,258 | +67 | +3.1% | 317,600 |
| 2023/12/18 | 2,137 | 2,207 | 2,098 | 2,191 | +15 | +0.7% | 416,100 |
| 2023/12/15 | 2,139 | 2,192 | 2,110 | 2,176 | +33 | +1.5% | 452,200 |
| 2023/12/14 | 2,175 | 2,183 | 2,136 | 2,143 | -38 | -1.7% | 275,200 |
| 2023/12/13 | 2,182 | 2,202 | 2,142 | 2,181 | -2 | -0.1% | 382,400 |
| 2023/12/12 | 2,230 | 2,238 | 2,163 | 2,183 | -22 | -1% | 343,700 |
| 2023/12/11 | 2,148 | 2,248 | 2,148 | 2,205 | +69 | +3.2% | 523,400 |
51～
100
件表示中 / 4186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 | 333,000円 | -1.0% | +5.3% | 2.79% | 21.52倍 | 5.59倍 |
|
製造業派遣・請負大手。半導体向け、自動車向けが強い。人材流動化支援、技術者派遣も展開 |
| エンＪＰＮ | 278,500円 | +7.9% | +55.4% | 2.52% | 19.64倍 | 3.58倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
| エイチ・アイエス | 170,800円 | +39.0% | +522.4% | 0.59% | 21.27倍 | 2.61倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| ＢＭＬ | 302,000円 | -15.3% | -62.8% | 2.65% | 21.41倍 | 0.95倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
| ＨＵグループ | 219,700円 | -9.2% | - | 5.69% | - | 0.83倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合して発足。治験、滅菌事業も |
市場注目の銘柄
チャート関連のコラム
