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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 2,840 | 2,907 | 2,826 | 2,857 | -19 | -0.7% | 182,200 |
| 2021/06/03 | 2,920 | 2,934 | 2,866 | 2,876 | -78 | -2.6% | 270,500 |
| 2021/06/02 | 2,956 | 2,990 | 2,932 | 2,954 | +9 | +0.3% | 146,800 |
| 2021/06/01 | 2,999 | 3,010 | 2,904 | 2,945 | -24 | -0.8% | 187,900 |
| 2021/05/31 | 3,020 | 3,050 | 2,945 | 2,969 | -46 | -1.5% | 226,700 |
| 2021/05/28 | 2,988 | 3,030 | 2,938 | 3,015 | +86 | +2.9% | 166,600 |
| 2021/05/27 | 3,030 | 3,035 | 2,929 | 2,929 | -96 | -3.2% | 231,900 |
| 2021/05/26 | 3,080 | 3,080 | 3,015 | 3,025 | -65 | -2.1% | 101,400 |
| 2021/05/25 | 3,150 | 3,150 | 3,075 | 3,090 | -20 | -0.6% | 113,900 |
| 2021/05/24 | 3,200 | 3,225 | 3,105 | 3,110 | -130 | -4% | 248,000 |
| 2021/05/21 | 3,165 | 3,260 | 3,160 | 3,240 | +115 | +3.7% | 231,100 |
| 2021/05/20 | 3,040 | 3,150 | 3,020 | 3,125 | +85 | +2.8% | 186,400 |
| 2021/05/19 | 3,110 | 3,110 | 3,020 | 3,040 | -85 | -2.7% | 192,600 |
| 2021/05/18 | 3,105 | 3,150 | 3,065 | 3,125 | +125 | +4.2% | 236,300 |
| 2021/05/17 | 3,120 | 3,160 | 2,972 | 3,000 | -135 | -4.3% | 297,200 |
| 2021/05/14 | 3,125 | 3,175 | 3,030 | 3,135 | +125 | +4.2% | 225,600 |
| 2021/05/13 | 3,200 | 3,215 | 3,010 | 3,010 | -205 | -6.4% | 359,100 |
| 2021/05/12 | 3,475 | 3,495 | 3,205 | 3,215 | -165 | -4.9% | 686,200 |
| 2021/05/11 | 3,510 | 3,540 | 3,350 | 3,380 | -340 | -9.1% | 664,100 |
| 2021/05/10 | 3,785 | 3,885 | 3,685 | 3,720 | -25 | -0.7% | 288,200 |
| 2021/05/07 | 3,600 | 3,775 | 3,585 | 3,745 | +210 | +5.9% | 260,200 |
| 2021/05/06 | 3,595 | 3,620 | 3,515 | 3,535 | -100 | -2.8% | 244,000 |
| 2021/04/30 | 3,660 | 3,710 | 3,625 | 3,635 | -30 | -0.8% | 102,300 |
| 2021/04/28 | 3,660 | 3,715 | 3,635 | 3,665 | -5 | -0.1% | 112,200 |
| 2021/04/27 | 3,630 | 3,690 | 3,600 | 3,670 | +40 | +1.1% | 94,800 |
| 2021/04/26 | 3,570 | 3,650 | 3,540 | 3,630 | +75 | +2.1% | 95,900 |
| 2021/04/23 | 3,580 | 3,600 | 3,515 | 3,555 | -95 | -2.6% | 146,100 |
| 2021/04/22 | 3,640 | 3,705 | 3,580 | 3,650 | +65 | +1.8% | 133,500 |
| 2021/04/21 | 3,570 | 3,620 | 3,525 | 3,585 | -55 | -1.5% | 233,100 |
| 2021/04/20 | 3,710 | 3,735 | 3,625 | 3,640 | -120 | -3.2% | 197,800 |
| 2021/04/19 | 3,780 | 3,800 | 3,740 | 3,760 | -20 | -0.5% | 70,600 |
| 2021/04/16 | 3,895 | 3,895 | 3,765 | 3,780 | -65 | -1.7% | 92,900 |
| 2021/04/15 | 3,780 | 3,845 | 3,770 | 3,845 | +35 | +0.9% | 86,800 |
| 2021/04/14 | 3,710 | 3,835 | 3,700 | 3,810 | +105 | +2.8% | 164,800 |
| 2021/04/13 | 3,755 | 3,755 | 3,690 | 3,705 | -5 | -0.1% | 86,000 |
| 2021/04/12 | 3,720 | 3,755 | 3,670 | 3,710 | ±0 | ±0% | 120,700 |
| 2021/04/09 | 3,815 | 3,830 | 3,700 | 3,710 | -80 | -2.1% | 138,500 |
| 2021/04/08 | 3,665 | 3,815 | 3,655 | 3,790 | +95 | +2.6% | 196,300 |
| 2021/04/07 | 3,645 | 3,735 | 3,645 | 3,695 | +55 | +1.5% | 124,400 |
| 2021/04/06 | 3,695 | 3,780 | 3,630 | 3,640 | -40 | -1.1% | 163,400 |
| 2021/04/05 | 3,725 | 3,730 | 3,650 | 3,680 | -20 | -0.5% | 100,100 |
| 2021/04/02 | 3,615 | 3,710 | 3,615 | 3,700 | +105 | +2.9% | 159,500 |
| 2021/04/01 | 3,695 | 3,695 | 3,570 | 3,595 | -40 | -1.1% | 124,300 |
| 2021/03/31 | 3,545 | 3,680 | 3,520 | 3,635 | +130 | +3.7% | 260,300 |
| 2021/03/30 | 3,500 | 3,595 | 3,465 | 3,505 | -30 | -0.8% | 138,800 |
| 2021/03/29 | 3,560 | 3,590 | 3,510 | 3,535 | +25 | +0.7% | 193,500 |
| 2021/03/26 | 3,455 | 3,530 | 3,410 | 3,510 | +140 | +4.2% | 181,000 |
| 2021/03/25 | 3,345 | 3,415 | 3,325 | 3,370 | -30 | -0.9% | 266,700 |
| 2021/03/24 | 3,490 | 3,500 | 3,395 | 3,400 | -160 | -4.5% | 281,900 |
| 2021/03/23 | 3,700 | 3,700 | 3,560 | 3,560 | -105 | -2.9% | 196,600 |
951～
1000
件表示中 / 4419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 | 190,700円 | +9.6% | -30.8% | 5.89% | 9.36倍 | 2.44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 |
| セプテーニＨＤ | 36,900円 | +7.1% | +19.2% | 4.88% | 20.14倍 | 1.10倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| トーカイ | 214,800円 | +3.4% | -3.6% | 2.70% | 13.02倍 | 0.86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 |
| インソース | 85,600円 | +16.2% | +11.7% | 2.75% | 19.17倍 | 7.24倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| Ｍ＆Ａ総研Ｈ | 123,000円 | +40.2% | +23.7% | 0.00% | 10.65倍 | 7.99倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
市場注目の銘柄
チャート関連のコラム
