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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 2,178 | 2,229 | 2,075 | 2,088 | -48 | -2.2% | 547,000 |
| 2018/12/10 | 2,200 | 2,206 | 2,106 | 2,136 | -149 | -6.5% | 796,900 |
| 2018/12/07 | 2,285 | 2,368 | 2,234 | 2,285 | +7 | +0.3% | 578,200 |
| 2018/12/06 | 2,353 | 2,385 | 2,220 | 2,278 | -113 | -4.7% | 1,018,200 |
| 2018/12/05 | 2,341 | 2,456 | 2,339 | 2,391 | -100 | -4% | 971,600 |
| 2018/12/04 | 2,650 | 2,651 | 2,468 | 2,491 | -187 | -7% | 889,700 |
| 2018/12/03 | 2,736 | 2,817 | 2,575 | 2,678 | +42 | +1.6% | 937,100 |
| 2018/11/30 | 2,563 | 2,684 | 2,558 | 2,636 | +76 | +3% | 1,313,500 |
| 2018/11/29 | 2,470 | 2,582 | 2,456 | 2,560 | +154 | +6.4% | 1,096,200 |
| 2018/11/28 | 2,282 | 2,425 | 2,270 | 2,406 | +103 | +4.5% | 726,000 |
| 2018/11/27 | 2,330 | 2,385 | 2,303 | 2,303 | -4 | -0.2% | 585,700 |
| 2018/11/26 | 2,250 | 2,375 | 2,250 | 2,307 | +43 | +1.9% | 469,800 |
| 2018/11/22 | 2,200 | 2,270 | 2,190 | 2,264 | +52 | +2.4% | 517,800 |
| 2018/11/21 | 2,195 | 2,282 | 2,170 | 2,212 | -19 | -0.9% | 980,700 |
| 2018/11/20 | 2,338 | 2,359 | 2,209 | 2,231 | -155 | -6.5% | 630,600 |
| 2018/11/19 | 2,401 | 2,444 | 2,363 | 2,386 | -25 | -1% | 533,900 |
| 2018/11/16 | 2,482 | 2,536 | 2,385 | 2,411 | +5 | +0.2% | 1,045,400 |
| 2018/11/15 | 2,384 | 2,480 | 2,313 | 2,406 | +151 | +6.7% | 1,423,700 |
| 2018/11/14 | 2,355 | 2,378 | 2,204 | 2,255 | -70 | -3% | 1,278,300 |
| 2018/11/13 | 2,103 | 2,430 | 2,023 | 2,325 | +122 | +5.5% | 2,771,100 |
| 2018/11/12 | 2,490 | 2,492 | 2,174 | 2,203 | -387 | -14.9% | 2,963,400 |
| 2018/11/09 | 2,590 | 2,590 | 2,590 | 2,590 | -700 | -21.3% | 1,176,300 |
| 2018/11/08 | 3,365 | 3,380 | 3,190 | 3,290 | +5 | +0.2% | 625,900 |
| 2018/11/07 | 3,315 | 3,350 | 3,185 | 3,285 | -45 | -1.4% | 312,900 |
| 2018/11/06 | 3,350 | 3,360 | 3,255 | 3,330 | +50 | +1.5% | 418,100 |
| 2018/11/05 | 3,180 | 3,340 | 3,120 | 3,280 | +30 | +0.9% | 582,300 |
| 2018/11/02 | 3,060 | 3,270 | 3,010 | 3,250 | +120 | +3.8% | 729,300 |
| 2018/11/01 | 3,360 | 3,365 | 3,120 | 3,130 | -265 | -7.8% | 498,800 |
| 2018/10/31 | 3,245 | 3,395 | 3,195 | 3,395 | +240 | +7.6% | 491,900 |
| 2018/10/30 | 3,000 | 3,180 | 2,973 | 3,155 | +40 | +1.3% | 634,900 |
| 2018/10/29 | 3,175 | 3,245 | 3,100 | 3,115 | -100 | -3.1% | 834,500 |
| 2018/10/26 | 3,320 | 3,380 | 3,150 | 3,215 | -80 | -2.4% | 759,000 |
| 2018/10/25 | 3,455 | 3,460 | 3,260 | 3,295 | -300 | -8.3% | 592,600 |
| 2018/10/24 | 3,640 | 3,720 | 3,535 | 3,595 | -35 | -1% | 196,200 |
| 2018/10/23 | 3,825 | 3,840 | 3,610 | 3,630 | -175 | -4.6% | 249,800 |
| 2018/10/22 | 3,770 | 3,835 | 3,725 | 3,805 | +65 | +1.7% | 138,700 |
| 2018/10/19 | 3,775 | 3,785 | 3,695 | 3,740 | -25 | -0.7% | 276,000 |
| 2018/10/18 | 3,870 | 3,895 | 3,710 | 3,765 | -145 | -3.7% | 363,800 |
| 2018/10/17 | 3,955 | 4,010 | 3,855 | 3,910 | +25 | +0.6% | 306,500 |
| 2018/10/16 | 3,850 | 3,910 | 3,730 | 3,885 | -35 | -0.9% | 329,200 |
| 2018/10/15 | 3,925 | 3,965 | 3,860 | 3,920 | +55 | +1.4% | 260,100 |
| 2018/10/12 | 3,715 | 3,885 | 3,715 | 3,865 | +80 | +2.1% | 267,600 |
| 2018/10/11 | 3,660 | 3,825 | 3,660 | 3,785 | -150 | -3.8% | 386,600 |
| 2018/10/10 | 4,050 | 4,105 | 3,830 | 3,935 | -75 | -1.9% | 608,600 |
| 2018/10/09 | 4,105 | 4,155 | 3,970 | 4,010 | -195 | -4.6% | 327,500 |
| 2018/10/05 | 4,170 | 4,245 | 4,135 | 4,205 | -5 | -0.1% | 176,300 |
| 2018/10/04 | 4,140 | 4,235 | 4,055 | 4,210 | +60 | +1.4% | 439,300 |
| 2018/10/03 | 4,130 | 4,180 | 4,120 | 4,150 | -55 | -1.3% | 123,000 |
| 2018/10/02 | 4,185 | 4,225 | 4,135 | 4,205 | -25 | -0.6% | 255,700 |
| 2018/10/01 | 4,090 | 4,265 | 4,060 | 4,230 | +175 | +4.3% | 557,500 |
1451～
1500
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
