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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 1,990 | 2,033 | 1,990 | 2,001 | +9 | +0.5% | 420,900 |
| 2024/11/19 | 1,963 | 2,004 | 1,958 | 1,992 | +19 | +1% | 556,200 |
| 2024/11/18 | 1,970 | 2,009 | 1,942 | 1,973 | -74 | -3.6% | 964,500 |
| 2024/11/15 | 2,055 | 2,091 | 1,970 | 2,047 | -90 | -4.2% | 2,113,100 |
| 2024/11/14 | 2,137 | 2,137 | 2,137 | 2,137 | -500 | -19% | 865,600 |
| 2024/11/13 | 2,650 | 2,678 | 2,633 | 2,637 | +2 | +0.1% | 514,400 |
| 2024/11/12 | 2,673 | 2,711 | 2,626 | 2,635 | -15 | -0.6% | 301,600 |
| 2024/11/11 | 2,664 | 2,676 | 2,631 | 2,650 | -17 | -0.6% | 365,700 |
| 2024/11/08 | 2,719 | 2,720 | 2,659 | 2,667 | -21 | -0.8% | 402,500 |
| 2024/11/07 | 2,699 | 2,729 | 2,672 | 2,688 | +15 | +0.6% | 416,500 |
| 2024/11/06 | 2,619 | 2,684 | 2,611 | 2,673 | +89 | +3.4% | 387,800 |
| 2024/11/05 | 2,612 | 2,618 | 2,583 | 2,584 | -12 | -0.5% | 295,400 |
| 2024/11/01 | 2,600 | 2,643 | 2,589 | 2,596 | -25 | -1% | 291,700 |
| 2024/10/31 | 2,593 | 2,629 | 2,582 | 2,621 | +29 | +1.1% | 253,600 |
| 2024/10/30 | 2,585 | 2,604 | 2,568 | 2,592 | +13 | +0.5% | 301,900 |
| 2024/10/29 | 2,563 | 2,591 | 2,562 | 2,579 | +20 | +0.8% | 214,300 |
| 2024/10/28 | 2,525 | 2,567 | 2,515 | 2,559 | +54 | +2.2% | 188,900 |
| 2024/10/25 | 2,516 | 2,520 | 2,488 | 2,505 | -11 | -0.4% | 235,800 |
| 2024/10/24 | 2,500 | 2,525 | 2,485 | 2,516 | -9 | -0.4% | 414,100 |
| 2024/10/23 | 2,550 | 2,560 | 2,517 | 2,525 | -30 | -1.2% | 389,800 |
| 2024/10/22 | 2,631 | 2,634 | 2,541 | 2,555 | -111 | -4.2% | 736,400 |
| 2024/10/21 | 2,648 | 2,705 | 2,628 | 2,666 | +37 | +1.4% | 378,600 |
| 2024/10/18 | 2,655 | 2,662 | 2,615 | 2,629 | -1 | ±0% | 255,100 |
| 2024/10/17 | 2,659 | 2,659 | 2,625 | 2,630 | -20 | -0.8% | 231,000 |
| 2024/10/16 | 2,674 | 2,716 | 2,640 | 2,650 | -71 | -2.6% | 428,200 |
| 2024/10/15 | 2,650 | 2,721 | 2,649 | 2,721 | +95 | +3.6% | 373,000 |
| 2024/10/11 | 2,640 | 2,664 | 2,622 | 2,626 | -26 | -1% | 259,500 |
| 2024/10/10 | 2,700 | 2,704 | 2,632 | 2,652 | -41 | -1.5% | 337,400 |
| 2024/10/09 | 2,680 | 2,704 | 2,680 | 2,693 | +33 | +1.2% | 180,200 |
| 2024/10/08 | 2,686 | 2,698 | 2,654 | 2,660 | -60 | -2.2% | 244,200 |
| 2024/10/07 | 2,738 | 2,768 | 2,717 | 2,720 | +43 | +1.6% | 311,700 |
| 2024/10/04 | 2,652 | 2,697 | 2,652 | 2,677 | +9 | +0.3% | 157,500 |
| 2024/10/03 | 2,700 | 2,714 | 2,660 | 2,668 | +34 | +1.3% | 368,800 |
| 2024/10/02 | 2,680 | 2,717 | 2,628 | 2,634 | -87 | -3.2% | 468,500 |
| 2024/10/01 | 2,740 | 2,748 | 2,713 | 2,721 | -31 | -1.1% | 321,900 |
| 2024/09/30 | 2,751 | 2,786 | 2,740 | 2,752 | -99 | -3.5% | 352,500 |
| 2024/09/27 | 2,825 | 2,861 | 2,812 | 2,851 | +25 | +0.9% | 303,300 |
| 2024/09/26 | 2,753 | 2,826 | 2,722 | 2,826 | +89 | +3.3% | 378,100 |
| 2024/09/25 | 2,758 | 2,763 | 2,731 | 2,737 | -8 | -0.3% | 206,700 |
| 2024/09/24 | 2,835 | 2,841 | 2,744 | 2,745 | -50 | -1.8% | 392,100 |
| 2024/09/20 | 2,793 | 2,827 | 2,750 | 2,795 | +64 | +2.3% | 400,700 |
| 2024/09/19 | 2,700 | 2,748 | 2,684 | 2,731 | +60 | +2.2% | 253,400 |
| 2024/09/18 | 2,680 | 2,698 | 2,635 | 2,671 | +21 | +0.8% | 248,500 |
| 2024/09/17 | 2,660 | 2,663 | 2,609 | 2,650 | +22 | +0.8% | 261,300 |
| 2024/09/13 | 2,667 | 2,678 | 2,611 | 2,628 | -42 | -1.6% | 248,400 |
| 2024/09/12 | 2,669 | 2,713 | 2,638 | 2,670 | +87 | +3.4% | 355,200 |
| 2024/09/11 | 2,670 | 2,689 | 2,571 | 2,583 | -114 | -4.2% | 446,800 |
| 2024/09/10 | 2,699 | 2,746 | 2,694 | 2,697 | +19 | +0.7% | 246,000 |
| 2024/09/09 | 2,620 | 2,678 | 2,611 | 2,678 | -9 | -0.3% | 317,800 |
| 2024/09/06 | 2,741 | 2,756 | 2,678 | 2,687 | -51 | -1.9% | 224,700 |
151～
200
件表示中 / 4468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 | 242,900円 | +0.8% | +42.7% | 6.70% | 12.28倍 | 3.23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 |
| インフォマート | 41,100円 | +24.7% | +92.3% | 1.09% | 68.61倍 | 8.52倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
| ナガワ | 618,000円 | +7.7% | +18.7% | 0.97% | 24.15倍 | 1.60倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
| コシダカＨＤ | 114,600円 | +12.3% | +5.5% | 2.09% | 12.60倍 | 2.78倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
| ＫｅｅＰｅｒ技 | 339,000円 | +19.1% | +14.4% | 1.56% | 19.27倍 | 5.84倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
市場注目の銘柄
チャート関連のコラム
