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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,870 | 1,910 | 1,863 | 1,910 | +45 | +2.4% | 492,400 |
| 2017/07/10 | 1,845 | 1,870 | 1,824 | 1,865 | +20 | +1.1% | 301,100 |
| 2017/07/07 | 1,820 | 1,845 | 1,800 | 1,845 | +1 | +0.1% | 257,700 |
| 2017/07/06 | 1,850 | 1,863 | 1,825 | 1,844 | +2 | +0.1% | 219,100 |
| 2017/07/05 | 1,802 | 1,849 | 1,780 | 1,842 | +33 | +1.8% | 332,200 |
| 2017/07/04 | 1,871 | 1,874 | 1,786 | 1,809 | -61 | -3.3% | 562,500 |
| 2017/07/03 | 1,820 | 1,880 | 1,811 | 1,870 | +65 | +3.6% | 485,400 |
| 2017/06/30 | 1,760 | 1,810 | 1,752 | 1,805 | +5 | +0.3% | 241,700 |
| 2017/06/29 | 1,793 | 1,808 | 1,780 | 1,800 | +32 | +1.8% | 244,700 |
| 2017/06/28 | 1,800 | 1,804 | 1,753 | 1,768 | -44 | -2.4% | 397,500 |
| 2017/06/27 | 1,820 | 1,823 | 1,791 | 1,812 | -11 | -0.6% | 222,000 |
| 2017/06/26 | 1,845 | 1,846 | 1,801 | 1,823 | +3 | +0.2% | 341,900 |
| 2017/06/23 | 1,850 | 1,858 | 1,794 | 1,820 | +47 | +2.7% | 733,700 |
| 2017/06/22 | 1,821 | 1,821 | 1,772 | 1,773 | -34 | -1.9% | 280,400 |
| 2017/06/21 | 1,820 | 1,838 | 1,790 | 1,807 | -18 | -1% | 247,500 |
| 2017/06/20 | 1,857 | 1,869 | 1,786 | 1,825 | -17 | -0.9% | 485,200 |
| 2017/06/19 | 1,750 | 1,842 | 1,748 | 1,842 | +111 | +6.4% | 792,600 |
| 2017/06/16 | 1,719 | 1,739 | 1,703 | 1,731 | +25 | +1.5% | 219,800 |
| 2017/06/15 | 1,730 | 1,746 | 1,706 | 1,706 | +3 | +0.2% | 224,600 |
| 2017/06/14 | 1,714 | 1,743 | 1,691 | 1,703 | -11 | -0.6% | 312,700 |
| 2017/06/13 | 1,751 | 1,777 | 1,714 | 1,714 | -48 | -2.7% | 269,200 |
| 2017/06/12 | 1,722 | 1,785 | 1,670 | 1,762 | -33 | -1.8% | 532,600 |
| 2017/06/09 | 1,820 | 1,835 | 1,775 | 1,795 | -17 | -0.9% | 324,700 |
| 2017/06/08 | 1,787 | 1,839 | 1,785 | 1,812 | +25 | +1.4% | 586,000 |
| 2017/06/07 | 1,718 | 1,787 | 1,717 | 1,787 | +64 | +3.7% | 575,800 |
| 2017/06/06 | 1,730 | 1,754 | 1,703 | 1,723 | -6 | -0.3% | 376,400 |
| 2017/06/05 | 1,656 | 1,740 | 1,656 | 1,729 | +71 | +4.3% | 539,300 |
| 2017/06/02 | 1,736 | 1,742 | 1,652 | 1,658 | -70 | -4.1% | 789,300 |
| 2017/06/01 | 1,776 | 1,778 | 1,712 | 1,728 | -36 | -2% | 399,200 |
| 2017/05/31 | 1,747 | 1,772 | 1,730 | 1,764 | +17 | +1% | 482,700 |
| 2017/05/30 | 1,745 | 1,758 | 1,695 | 1,747 | +27 | +1.6% | 457,600 |
| 2017/05/29 | 1,717 | 1,743 | 1,712 | 1,720 | +12 | +0.7% | 607,000 |
| 2017/05/26 | 1,657 | 1,714 | 1,652 | 1,708 | +57 | +3.5% | 700,400 |
| 2017/05/25 | 1,645 | 1,675 | 1,632 | 1,651 | -6 | -0.4% | 253,700 |
| 2017/05/24 | 1,640 | 1,675 | 1,640 | 1,657 | +15 | +0.9% | 348,400 |
| 2017/05/23 | 1,675 | 1,688 | 1,642 | 1,642 | -26 | -1.6% | 376,200 |
| 2017/05/22 | 1,649 | 1,677 | 1,647 | 1,668 | +22 | +1.3% | 334,900 |
| 2017/05/19 | 1,681 | 1,696 | 1,630 | 1,646 | -5 | -0.3% | 749,500 |
| 2017/05/18 | 1,583 | 1,665 | 1,582 | 1,651 | +42 | +2.6% | 1,350,000 |
| 2017/05/17 | 1,589 | 1,615 | 1,578 | 1,609 | +32 | +2% | 1,099,100 |
| 2017/05/16 | 1,502 | 1,577 | 1,502 | 1,577 | +87 | +5.8% | 1,370,900 |
| 2017/05/15 | 1,408 | 1,490 | 1,376 | 1,490 | +92 | +6.6% | 522,200 |
| 2017/05/12 | 1,484 | 1,493 | 1,374 | 1,398 | -48 | -3.3% | 769,000 |
| 2017/05/11 | 1,430 | 1,461 | 1,416 | 1,446 | +16 | +1.1% | 377,600 |
| 2017/05/10 | 1,428 | 1,431 | 1,411 | 1,430 | +2 | +0.1% | 214,200 |
| 2017/05/09 | 1,477 | 1,479 | 1,406 | 1,428 | -49 | -3.3% | 464,900 |
| 2017/05/08 | 1,506 | 1,510 | 1,470 | 1,477 | -2 | -0.1% | 329,700 |
| 2017/05/02 | 1,497 | 1,503 | 1,465 | 1,479 | -27 | -1.8% | 253,900 |
| 2017/05/01 | 1,475 | 1,518 | 1,460 | 1,506 | +58 | +4% | 345,400 |
| 2017/04/28 | 1,440 | 1,457 | 1,422 | 1,448 | +8 | +0.6% | 191,400 |
1801～
1850
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
