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 |
|---|---|---|---|---|---|---|---|
| 2017/05/02 | 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 |
| 2017/04/27 | 1,368 | 1,448 | 1,366 | 1,440 | +85 | +6.3% | 438,600 |
| 2017/04/26 | 1,380 | 1,388 | 1,347 | 1,355 | -18 | -1.3% | 233,400 |
| 2017/04/25 | 1,328 | 1,378 | 1,325 | 1,373 | +37 | +2.8% | 196,200 |
| 2017/04/24 | 1,326 | 1,342 | 1,320 | 1,336 | +10 | +0.8% | 184,400 |
| 2017/04/21 | 1,308 | 1,349 | 1,290 | 1,326 | +22 | +1.7% | 295,100 |
| 2017/04/20 | 1,308 | 1,318 | 1,286 | 1,304 | -2 | -0.2% | 240,200 |
| 2017/04/19 | 1,320 | 1,325 | 1,296 | 1,306 | -30 | -2.2% | 244,500 |
| 2017/04/18 | 1,390 | 1,397 | 1,334 | 1,336 | +1 | +0.1% | 194,500 |
| 2017/04/17 | 1,305 | 1,349 | 1,299 | 1,335 | +16 | +1.2% | 177,800 |
| 2017/04/14 | 1,344 | 1,350 | 1,300 | 1,319 | -53 | -3.9% | 302,100 |
| 2017/04/13 | 1,402 | 1,434 | 1,355 | 1,372 | -31 | -2.2% | 347,100 |
| 2017/04/12 | 1,436 | 1,498 | 1,403 | 1,403 | -46 | -3.2% | 451,700 |
| 2017/04/11 | 1,424 | 1,482 | 1,351 | 1,449 | -75 | -4.9% | 716,700 |
| 2017/04/10 | 1,540 | 1,550 | 1,508 | 1,524 | -2 | -0.1% | 348,400 |
| 2017/04/07 | 1,525 | 1,564 | 1,480 | 1,526 | +31 | +2.1% | 534,700 |
| 2017/04/06 | 1,500 | 1,501 | 1,415 | 1,495 | -57 | -3.7% | 624,700 |
| 2017/04/05 | 1,539 | 1,590 | 1,526 | 1,552 | +42 | +2.8% | 836,200 |
| 2017/04/04 | 1,505 | 1,543 | 1,500 | 1,510 | +42 | +2.9% | 855,100 |
| 2017/04/03 | 1,468 | 1,494 | 1,448 | 1,468 | +21 | +1.5% | 286,700 |
| 2017/03/31 | 1,450 | 1,468 | 1,415 | 1,447 | +14 | +1% | 240,500 |
| 2017/03/30 | 1,445 | 1,490 | 1,406 | 1,433 | ±0 | ±0% | 316,200 |
| 2017/03/29 | 1,370 | 1,479 | 1,369 | 1,433 | +82 | +6.1% | 361,900 |
| 2017/03/28 | 1,347 | 1,380 | 1,331 | 1,351 | +2 | +0.1% | 201,700 |
| 2017/03/27 | 1,345 | 1,370 | 1,330 | 1,349 | -26 | -1.9% | 261,100 |
| 2017/03/24 | 1,385 | 1,402 | 1,321 | 1,375 | -15 | -1.1% | 403,100 |
| 2017/03/23 | 1,360 | 1,417 | 1,359 | 1,390 | +31 | +2.3% | 445,200 |
| 2017/03/22 | 1,360 | 1,400 | 1,308 | 1,359 | +16 | +1.2% | 637,700 |
| 2017/03/21 | 1,255 | 1,360 | 1,255 | 1,343 | +88 | +7% | 541,600 |
| 2017/03/17 | 1,187 | 1,282 | 1,180 | 1,255 | +70 | +5.9% | 386,200 |
| 2017/03/16 | 1,143 | 1,185 | 1,137 | 1,185 | +44 | +3.9% | 190,000 |
| 2017/03/15 | 1,185 | 1,185 | 1,141 | 1,141 | -50 | -4.2% | 168,600 |
| 2017/03/14 | 1,138 | 1,198 | 1,105 | 1,191 | +50 | +4.4% | 211,900 |
| 2017/03/13 | 1,145 | 1,156 | 1,141 | 1,141 | -7 | -0.6% | 96,400 |
| 2017/03/10 | 1,148 | 1,161 | 1,140 | 1,148 | +1 | +0.1% | 101,400 |
| 2017/03/09 | 1,178 | 1,180 | 1,146 | 1,147 | -31 | -2.6% | 112,200 |
| 2017/03/08 | 1,165 | 1,189 | 1,165 | 1,178 | +18 | +1.6% | 75,200 |
| 2017/03/07 | 1,170 | 1,177 | 1,157 | 1,160 | -6 | -0.5% | 88,100 |
| 2017/03/06 | 1,187 | 1,200 | 1,166 | 1,166 | -24 | -2% | 162,900 |
| 2017/03/03 | 1,138 | 1,195 | 1,133 | 1,190 | +51 | +4.5% | 263,800 |
| 2017/03/02 | 1,149 | 1,152 | 1,138 | 1,139 | -9 | -0.8% | 132,500 |
| 2017/03/01 | 1,150 | 1,157 | 1,139 | 1,148 | +5 | +0.4% | 126,400 |
| 2017/02/28 | 1,147 | 1,160 | 1,136 | 1,143 | +10 | +0.9% | 161,700 |
| 2017/02/27 | 1,137 | 1,138 | 1,125 | 1,133 | -11 | -1% | 133,700 |
| 2017/02/24 | 1,124 | 1,163 | 1,122 | 1,144 | +10 | +0.9% | 163,300 |
| 2017/02/23 | 1,109 | 1,138 | 1,092 | 1,134 | +3 | +0.3% | 132,600 |
| 2017/02/22 | 1,144 | 1,147 | 1,124 | 1,131 | -11 | -1% | 146,800 |
| 2017/02/21 | 1,165 | 1,165 | 1,135 | 1,142 | -21 | -1.8% | 187,300 |
1851～
1900
件表示中 / 4323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 | 205,100円 | +9.6% | -30.8% | 5.01% | 10.09倍 | 2.68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 |
| Ｐ Ｉ | 65,600円 | +7.3% | +0.5% | 3.66% | 15.78倍 | 1.85倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| ＴＲＥＨＤ | 160,400円 | +9.8% | +49.0% | 2.49% | 11.76倍 | 1.17倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| パソナＧ | 194,500円 | -7.5% | -30.1% | 3.86% | 58.64倍 | 0.51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 |
| シグマクシスＨ | 179,300円 | +16.0% | +30.2% | 2.12% | 18.56倍 | 5.62倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
市場注目の銘柄
チャート関連のコラム
