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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,555 | 3,725 | 3,540 | 3,715 | +145 | +4.1% | 338,700 |
| 2018/02/20 | 3,500 | 3,610 | 3,460 | 3,570 | +35 | +1% | 199,000 |
| 2018/02/19 | 3,525 | 3,600 | 3,440 | 3,535 | +105 | +3.1% | 413,200 |
| 2018/02/16 | 3,245 | 3,440 | 3,160 | 3,430 | +325 | +10.5% | 420,400 |
| 2018/02/15 | 2,992 | 3,155 | 2,961 | 3,105 | +105 | +3.5% | 375,600 |
| 2018/02/14 | 3,150 | 3,210 | 2,939 | 3,000 | -125 | -4% | 534,200 |
| 2018/02/13 | 3,325 | 3,355 | 3,105 | 3,125 | -105 | -3.3% | 353,900 |
| 2018/02/09 | 3,235 | 3,470 | 3,060 | 3,230 | +50 | +1.6% | 851,500 |
| 2018/02/08 | 3,150 | 3,225 | 3,130 | 3,180 | +55 | +1.8% | 279,500 |
| 2018/02/07 | 3,460 | 3,470 | 3,125 | 3,125 | +15 | +0.5% | 447,300 |
| 2018/02/06 | 2,880 | 3,180 | 2,850 | 3,110 | -220 | -6.6% | 584,100 |
| 2018/02/05 | 3,480 | 3,540 | 3,295 | 3,330 | -290 | -8% | 448,700 |
| 2018/02/02 | 3,650 | 3,650 | 3,565 | 3,620 | -10 | -0.3% | 184,400 |
| 2018/02/01 | 3,655 | 3,675 | 3,585 | 3,630 | +35 | +1% | 147,900 |
| 2018/01/31 | 3,500 | 3,655 | 3,500 | 3,595 | +30 | +0.8% | 146,000 |
| 2018/01/30 | 3,650 | 3,655 | 3,500 | 3,565 | -75 | -2.1% | 203,400 |
| 2018/01/29 | 3,540 | 3,650 | 3,540 | 3,640 | +110 | +3.1% | 122,600 |
| 2018/01/26 | 3,610 | 3,635 | 3,530 | 3,530 | -95 | -2.6% | 197,600 |
| 2018/01/25 | 3,625 | 3,675 | 3,575 | 3,625 | -15 | -0.4% | 116,800 |
| 2018/01/24 | 3,600 | 3,700 | 3,565 | 3,640 | +55 | +1.5% | 235,700 |
| 2018/01/23 | 3,565 | 3,630 | 3,540 | 3,585 | +50 | +1.4% | 179,100 |
| 2018/01/22 | 3,530 | 3,570 | 3,480 | 3,535 | ±0 | ±0% | 143,300 |
| 2018/01/19 | 3,430 | 3,580 | 3,430 | 3,535 | +70 | +2% | 121,800 |
| 2018/01/18 | 3,565 | 3,620 | 3,465 | 3,465 | -95 | -2.7% | 251,900 |
| 2018/01/17 | 3,500 | 3,600 | 3,500 | 3,560 | +5 | +0.1% | 198,200 |
| 2018/01/16 | 3,560 | 3,585 | 3,420 | 3,555 | -5 | -0.1% | 306,000 |
| 2018/01/15 | 3,380 | 3,600 | 3,380 | 3,560 | +215 | +6.4% | 554,300 |
| 2018/01/12 | 3,290 | 3,355 | 3,265 | 3,345 | +80 | +2.5% | 254,200 |
| 2018/01/11 | 3,155 | 3,285 | 3,150 | 3,265 | +80 | +2.5% | 213,600 |
| 2018/01/10 | 3,270 | 3,275 | 3,155 | 3,185 | -115 | -3.5% | 233,200 |
| 2018/01/09 | 3,330 | 3,335 | 3,175 | 3,300 | +10 | +0.3% | 359,000 |
| 2018/01/05 | 3,315 | 3,315 | 3,250 | 3,290 | -50 | -1.5% | 198,600 |
| 2018/01/04 | 3,400 | 3,435 | 3,310 | 3,340 | +65 | +2% | 224,000 |
| 2017/12/29 | 3,370 | 3,385 | 3,275 | 3,275 | -70 | -2.1% | 168,400 |
| 2017/12/28 | 3,445 | 3,450 | 3,305 | 3,345 | -60 | -1.8% | 174,800 |
| 2017/12/27 | 3,300 | 3,415 | 3,300 | 3,405 | +85 | +2.6% | 141,000 |
| 2017/12/26 | 3,270 | 3,320 | 3,235 | 3,320 | +40 | +1.2% | 130,100 |
| 2017/12/25 | 3,320 | 3,345 | 3,255 | 3,280 | -40 | -1.2% | 125,800 |
| 2017/12/22 | 3,290 | 3,330 | 3,210 | 3,320 | +20 | +0.6% | 195,200 |
| 2017/12/21 | 3,190 | 3,300 | 3,160 | 3,300 | +135 | +4.3% | 266,500 |
| 2017/12/20 | 3,190 | 3,220 | 3,125 | 3,165 | -10 | -0.3% | 170,600 |
| 2017/12/19 | 3,150 | 3,175 | 3,085 | 3,175 | +20 | +0.6% | 195,100 |
| 2017/12/18 | 3,210 | 3,220 | 3,120 | 3,155 | -45 | -1.4% | 172,200 |
| 2017/12/15 | 3,180 | 3,225 | 3,090 | 3,200 | +35 | +1.1% | 295,100 |
| 2017/12/14 | 3,040 | 3,165 | 3,025 | 3,165 | +150 | +5% | 396,100 |
| 2017/12/13 | 2,896 | 3,015 | 2,892 | 3,015 | +83 | +2.8% | 280,400 |
| 2017/12/12 | 2,988 | 3,020 | 2,920 | 2,932 | -28 | -0.9% | 170,600 |
| 2017/12/11 | 2,995 | 3,030 | 2,946 | 2,960 | +16 | +0.5% | 160,400 |
| 2017/12/08 | 2,943 | 2,949 | 2,883 | 2,944 | +1 | ±0% | 200,200 |
| 2017/12/07 | 2,899 | 2,979 | 2,899 | 2,943 | +50 | +1.7% | 169,000 |
1651～
1700
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
