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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 3,785 | 3,790 | 3,660 | 3,665 | -165 | -4.3% | 179,000 |
| 2021/03/19 | 3,890 | 3,915 | 3,730 | 3,830 | -75 | -1.9% | 377,600 |
| 2021/03/18 | 3,905 | 3,945 | 3,835 | 3,905 | +20 | +0.5% | 225,100 |
| 2021/03/17 | 3,775 | 3,925 | 3,770 | 3,885 | +40 | +1% | 192,400 |
| 2021/03/16 | 3,745 | 3,900 | 3,710 | 3,845 | +150 | +4.1% | 254,300 |
| 2021/03/15 | 3,620 | 3,720 | 3,575 | 3,695 | +80 | +2.2% | 231,000 |
| 2021/03/12 | 3,480 | 3,620 | 3,470 | 3,615 | +185 | +5.4% | 326,300 |
| 2021/03/11 | 3,270 | 3,445 | 3,250 | 3,430 | +195 | +6% | 315,400 |
| 2021/03/10 | 3,300 | 3,310 | 3,215 | 3,235 | -120 | -3.6% | 210,000 |
| 2021/03/09 | 3,340 | 3,360 | 3,220 | 3,355 | -40 | -1.2% | 250,400 |
| 2021/03/08 | 3,530 | 3,600 | 3,370 | 3,395 | -80 | -2.3% | 232,800 |
| 2021/03/05 | 3,565 | 3,570 | 3,410 | 3,475 | -50 | -1.4% | 237,400 |
| 2021/03/04 | 3,525 | 3,615 | 3,490 | 3,525 | -40 | -1.1% | 213,900 |
| 2021/03/03 | 3,495 | 3,565 | 3,460 | 3,565 | +115 | +3.3% | 204,700 |
| 2021/03/02 | 3,570 | 3,620 | 3,435 | 3,450 | -70 | -2% | 223,000 |
| 2021/03/01 | 3,455 | 3,530 | 3,400 | 3,520 | +150 | +4.5% | 258,100 |
| 2021/02/26 | 3,260 | 3,430 | 3,250 | 3,370 | +50 | +1.5% | 290,100 |
| 2021/02/25 | 3,350 | 3,370 | 3,295 | 3,320 | +40 | +1.2% | 142,900 |
| 2021/02/24 | 3,240 | 3,365 | 3,240 | 3,280 | -5 | -0.2% | 184,000 |
| 2021/02/22 | 3,210 | 3,315 | 3,210 | 3,285 | +105 | +3.3% | 148,900 |
| 2021/02/19 | 3,100 | 3,205 | 3,085 | 3,180 | +15 | +0.5% | 189,400 |
| 2021/02/18 | 3,170 | 3,265 | 3,150 | 3,165 | -75 | -2.3% | 177,500 |
| 2021/02/17 | 3,280 | 3,300 | 3,225 | 3,240 | -95 | -2.8% | 253,200 |
| 2021/02/16 | 3,340 | 3,390 | 3,300 | 3,335 | -50 | -1.5% | 170,700 |
| 2021/02/15 | 3,305 | 3,385 | 3,305 | 3,385 | +30 | +0.9% | 140,100 |
| 2021/02/12 | 3,390 | 3,390 | 3,280 | 3,355 | -25 | -0.7% | 198,800 |
| 2021/02/10 | 3,435 | 3,435 | 3,280 | 3,380 | -100 | -2.9% | 269,100 |
| 2021/02/09 | 3,650 | 3,650 | 3,440 | 3,480 | -120 | -3.3% | 298,900 |
| 2021/02/08 | 3,520 | 3,810 | 3,520 | 3,600 | +220 | +6.5% | 668,700 |
| 2021/02/05 | 3,350 | 3,420 | 3,305 | 3,380 | +80 | +2.4% | 444,800 |
| 2021/02/04 | 3,275 | 3,320 | 3,255 | 3,300 | +70 | +2.2% | 202,200 |
| 2021/02/03 | 3,285 | 3,335 | 3,205 | 3,230 | -65 | -2% | 177,700 |
| 2021/02/02 | 3,275 | 3,335 | 3,250 | 3,295 | +75 | +2.3% | 149,000 |
| 2021/02/01 | 3,155 | 3,245 | 3,125 | 3,220 | +5 | +0.2% | 165,900 |
| 2021/01/29 | 3,320 | 3,345 | 3,195 | 3,215 | -80 | -2.4% | 199,900 |
| 2021/01/28 | 3,220 | 3,345 | 3,200 | 3,295 | -50 | -1.5% | 448,600 |
| 2021/01/27 | 3,285 | 3,370 | 3,265 | 3,345 | +45 | +1.4% | 163,000 |
| 2021/01/26 | 3,295 | 3,320 | 3,205 | 3,300 | -15 | -0.5% | 250,400 |
| 2021/01/25 | 3,365 | 3,450 | 3,310 | 3,315 | -55 | -1.6% | 207,200 |
| 2021/01/22 | 3,300 | 3,385 | 3,285 | 3,370 | +70 | +2.1% | 291,700 |
| 2021/01/21 | 3,100 | 3,300 | 3,090 | 3,300 | +215 | +7% | 409,500 |
| 2021/01/20 | 3,060 | 3,155 | 3,010 | 3,085 | +166 | +5.7% | 421,900 |
| 2021/01/19 | 2,870 | 2,924 | 2,815 | 2,919 | +60 | +2.1% | 213,500 |
| 2021/01/18 | 2,786 | 2,877 | 2,772 | 2,859 | +19 | +0.7% | 231,800 |
| 2021/01/15 | 2,865 | 2,914 | 2,786 | 2,840 | -63 | -2.2% | 271,400 |
| 2021/01/14 | 2,923 | 2,949 | 2,874 | 2,903 | -80 | -2.7% | 343,000 |
| 2021/01/13 | 2,950 | 3,015 | 2,946 | 2,983 | -17 | -0.6% | 236,200 |
| 2021/01/12 | 3,095 | 3,095 | 2,983 | 3,000 | -125 | -4% | 306,400 |
| 2021/01/08 | 3,195 | 3,195 | 3,110 | 3,125 | -20 | -0.6% | 194,400 |
| 2021/01/07 | 3,190 | 3,230 | 3,135 | 3,145 | -5 | -0.2% | 179,700 |
1001～
1050
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
