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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,741 | 2,756 | 2,678 | 2,687 | -51 | -1.9% | 224,700 |
| 2024/09/05 | 2,700 | 2,774 | 2,690 | 2,738 | -40 | -1.4% | 391,000 |
| 2024/09/04 | 2,780 | 2,824 | 2,758 | 2,778 | -102 | -3.5% | 306,400 |
| 2024/09/03 | 2,861 | 2,900 | 2,856 | 2,880 | +42 | +1.5% | 254,200 |
| 2024/09/02 | 2,867 | 2,867 | 2,816 | 2,838 | +10 | +0.4% | 407,500 |
| 2024/08/30 | 2,789 | 2,829 | 2,781 | 2,828 | +80 | +2.9% | 422,500 |
| 2024/08/29 | 2,703 | 2,764 | 2,699 | 2,748 | +23 | +0.8% | 270,700 |
| 2024/08/28 | 2,705 | 2,728 | 2,643 | 2,725 | -7 | -0.3% | 396,400 |
| 2024/08/27 | 2,705 | 2,733 | 2,692 | 2,732 | +32 | +1.2% | 272,300 |
| 2024/08/26 | 2,760 | 2,763 | 2,675 | 2,700 | -82 | -2.9% | 505,300 |
| 2024/08/23 | 2,798 | 2,806 | 2,744 | 2,782 | -25 | -0.9% | 229,000 |
| 2024/08/22 | 2,801 | 2,829 | 2,770 | 2,807 | +43 | +1.6% | 250,200 |
| 2024/08/21 | 2,790 | 2,806 | 2,761 | 2,764 | -83 | -2.9% | 277,000 |
| 2024/08/20 | 2,750 | 2,847 | 2,730 | 2,847 | +130 | +4.8% | 321,800 |
| 2024/08/19 | 2,798 | 2,800 | 2,713 | 2,717 | -33 | -1.2% | 434,000 |
| 2024/08/16 | 2,738 | 2,766 | 2,709 | 2,750 | +13 | +0.5% | 674,400 |
| 2024/08/15 | 2,697 | 2,755 | 2,697 | 2,737 | +1 | ±0% | 427,500 |
| 2024/08/14 | 2,737 | 2,754 | 2,693 | 2,736 | -4 | -0.1% | 555,000 |
| 2024/08/13 | 2,693 | 2,743 | 2,652 | 2,740 | -219 | -7.4% | 1,180,800 |
| 2024/08/09 | 2,893 | 3,020 | 2,890 | 2,959 | +116 | +4.1% | 592,000 |
| 2024/08/08 | 2,800 | 2,903 | 2,759 | 2,843 | +38 | +1.4% | 415,800 |
| 2024/08/07 | 2,828 | 2,960 | 2,787 | 2,805 | -73 | -2.5% | 595,900 |
| 2024/08/06 | 2,778 | 2,878 | 2,768 | 2,878 | +500 | +21% | 678,600 |
| 2024/08/05 | 2,650 | 2,695 | 2,377 | 2,378 | -496 | -17.3% | 865,600 |
| 2024/08/02 | 2,866 | 2,965 | 2,842 | 2,874 | -186 | -6.1% | 470,000 |
| 2024/08/01 | 3,205 | 3,205 | 3,030 | 3,060 | -205 | -6.3% | 455,500 |
| 2024/07/31 | 3,190 | 3,265 | 3,160 | 3,265 | +65 | +2% | 200,300 |
| 2024/07/30 | 3,200 | 3,210 | 3,155 | 3,200 | -30 | -0.9% | 126,500 |
| 2024/07/29 | 3,170 | 3,230 | 3,130 | 3,230 | +125 | +4% | 155,800 |
| 2024/07/26 | 3,110 | 3,155 | 3,080 | 3,105 | -5 | -0.2% | 136,400 |
| 2024/07/25 | 3,125 | 3,140 | 3,045 | 3,110 | -30 | -1% | 282,200 |
| 2024/07/24 | 3,230 | 3,240 | 3,125 | 3,140 | -110 | -3.4% | 352,200 |
| 2024/07/23 | 3,290 | 3,305 | 3,235 | 3,250 | +10 | +0.3% | 167,600 |
| 2024/07/22 | 3,280 | 3,310 | 3,230 | 3,240 | -20 | -0.6% | 204,600 |
| 2024/07/19 | 3,290 | 3,340 | 3,235 | 3,260 | -40 | -1.2% | 232,700 |
| 2024/07/18 | 3,325 | 3,375 | 3,300 | 3,300 | -80 | -2.4% | 258,800 |
| 2024/07/17 | 3,435 | 3,460 | 3,370 | 3,380 | -20 | -0.6% | 229,400 |
| 2024/07/16 | 3,440 | 3,470 | 3,385 | 3,400 | -25 | -0.7% | 238,600 |
| 2024/07/12 | 3,275 | 3,435 | 3,275 | 3,425 | +170 | +5.2% | 382,300 |
| 2024/07/11 | 3,260 | 3,260 | 3,220 | 3,255 | +15 | +0.5% | 162,900 |
| 2024/07/10 | 3,285 | 3,300 | 3,220 | 3,240 | -85 | -2.6% | 324,200 |
| 2024/07/09 | 3,345 | 3,375 | 3,295 | 3,325 | ±0 | ±0% | 181,800 |
| 2024/07/08 | 3,310 | 3,345 | 3,285 | 3,325 | +10 | +0.3% | 200,800 |
| 2024/07/05 | 3,365 | 3,385 | 3,290 | 3,315 | -50 | -1.5% | 445,200 |
| 2024/07/04 | 3,520 | 3,520 | 3,365 | 3,365 | -155 | -4.4% | 662,200 |
| 2024/07/03 | 3,415 | 3,525 | 3,415 | 3,520 | +95 | +2.8% | 536,900 |
| 2024/07/02 | 3,350 | 3,445 | 3,335 | 3,425 | +75 | +2.2% | 530,800 |
| 2024/07/01 | 3,320 | 3,445 | 3,320 | 3,350 | +95 | +2.9% | 987,300 |
| 2024/06/28 | 3,250 | 3,290 | 3,225 | 3,255 | +25 | +0.8% | 277,100 |
| 2024/06/27 | 3,215 | 3,255 | 3,205 | 3,230 | +10 | +0.3% | 285,600 |
51～
100
件表示中 / 4319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 | 205,000円 | +9.6% | -30.8% | 5.01% | 10.09倍 | 2.68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 |
| Ｐ Ｉ | 66,300円 | +7.3% | +0.5% | 3.62% | 15.95倍 | 1.87倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| シグマクシスＨ | 186,300円 | +16.0% | +30.2% | 2.04% | 19.29倍 | 5.84倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| パソナＧ | 195,900円 | -7.5% | -30.1% | 3.83% | 59.06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 |
| ＩＤ＆ＥＨＤ | 538,000円 | +3.8% | -20.1% | 0.00% | 11.12倍 | 0.89倍 |
|
総合建設コンサル首位。日本工営が持株会社化。傘下に英建設会社。電力などエネルギー強み |
市場注目の銘柄
チャート関連のコラム
