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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,575 | 3,600 | 3,515 | 3,550 | -10 | -0.3% | 163,700 |
| 2024/04/11 | 3,520 | 3,570 | 3,490 | 3,560 | -30 | -0.8% | 171,400 |
| 2024/04/10 | 3,560 | 3,615 | 3,535 | 3,590 | +35 | +1% | 187,100 |
| 2024/04/09 | 3,530 | 3,605 | 3,515 | 3,555 | +50 | +1.4% | 116,000 |
| 2024/04/08 | 3,530 | 3,560 | 3,485 | 3,505 | -30 | -0.8% | 167,200 |
| 2024/04/05 | 3,500 | 3,590 | 3,475 | 3,535 | +5 | +0.1% | 150,500 |
| 2024/04/04 | 3,540 | 3,565 | 3,485 | 3,530 | +10 | +0.3% | 167,000 |
| 2024/04/03 | 3,500 | 3,565 | 3,455 | 3,520 | -20 | -0.6% | 175,800 |
| 2024/04/02 | 3,590 | 3,605 | 3,515 | 3,540 | -50 | -1.4% | 201,800 |
| 2024/04/01 | 3,685 | 3,685 | 3,580 | 3,590 | -60 | -1.6% | 172,100 |
| 2024/03/29 | 3,525 | 3,650 | 3,520 | 3,650 | +125 | +3.5% | 239,500 |
| 2024/03/28 | 3,475 | 3,560 | 3,470 | 3,525 | -30 | -0.8% | 152,500 |
| 2024/03/27 | 3,535 | 3,600 | 3,495 | 3,555 | +20 | +0.6% | 151,700 |
| 2024/03/26 | 3,560 | 3,630 | 3,525 | 3,535 | -20 | -0.6% | 179,800 |
| 2024/03/25 | 3,585 | 3,600 | 3,550 | 3,555 | -40 | -1.1% | 218,300 |
| 2024/03/22 | 3,615 | 3,615 | 3,535 | 3,595 | -15 | -0.4% | 183,600 |
| 2024/03/21 | 3,600 | 3,625 | 3,575 | 3,610 | +10 | +0.3% | 215,500 |
| 2024/03/19 | 3,645 | 3,645 | 3,560 | 3,600 | -70 | -1.9% | 198,500 |
| 2024/03/18 | 3,680 | 3,720 | 3,635 | 3,670 | +50 | +1.4% | 289,400 |
| 2024/03/15 | 3,510 | 3,650 | 3,485 | 3,620 | +80 | +2.3% | 329,400 |
| 2024/03/14 | 3,585 | 3,590 | 3,465 | 3,540 | -40 | -1.1% | 291,700 |
| 2024/03/13 | 3,660 | 3,675 | 3,530 | 3,580 | -95 | -2.6% | 295,200 |
| 2024/03/12 | 3,585 | 3,700 | 3,575 | 3,675 | +55 | +1.5% | 194,700 |
| 2024/03/11 | 3,570 | 3,670 | 3,570 | 3,620 | -40 | -1.1% | 191,500 |
| 2024/03/08 | 3,610 | 3,695 | 3,585 | 3,660 | +20 | +0.5% | 242,900 |
| 2024/03/07 | 3,735 | 3,740 | 3,615 | 3,640 | -55 | -1.5% | 231,400 |
| 2024/03/06 | 3,670 | 3,770 | 3,660 | 3,695 | +25 | +0.7% | 313,700 |
| 2024/03/05 | 3,555 | 3,710 | 3,545 | 3,670 | +105 | +2.9% | 325,100 |
| 2024/03/04 | 3,570 | 3,575 | 3,515 | 3,565 | +15 | +0.4% | 188,500 |
| 2024/03/01 | 3,515 | 3,600 | 3,510 | 3,550 | +40 | +1.1% | 318,500 |
| 2024/02/29 | 3,480 | 3,575 | 3,480 | 3,510 | +65 | +1.9% | 430,100 |
| 2024/02/28 | 3,390 | 3,505 | 3,385 | 3,445 | +35 | +1% | 286,400 |
| 2024/02/27 | 3,365 | 3,425 | 3,300 | 3,410 | +60 | +1.8% | 232,700 |
| 2024/02/26 | 3,335 | 3,385 | 3,260 | 3,350 | +25 | +0.8% | 320,300 |
| 2024/02/22 | 3,325 | 3,330 | 3,250 | 3,325 | -20 | -0.6% | 310,600 |
| 2024/02/21 | 3,415 | 3,435 | 3,295 | 3,345 | -35 | -1% | 319,700 |
| 2024/02/20 | 3,365 | 3,440 | 3,315 | 3,380 | +155 | +4.8% | 880,100 |
| 2024/02/19 | 3,015 | 3,280 | 3,015 | 3,225 | +230 | +7.7% | 632,600 |
| 2024/02/16 | 3,080 | 3,080 | 2,933 | 2,995 | -30 | -1% | 670,400 |
| 2024/02/15 | 3,205 | 3,220 | 2,934 | 3,025 | -175 | -5.5% | 1,102,100 |
| 2024/02/14 | 3,320 | 3,400 | 3,190 | 3,200 | -125 | -3.8% | 683,900 |
| 2024/02/13 | 3,150 | 3,350 | 3,125 | 3,325 | +328 | +10.9% | 2,113,300 |
| 2024/02/09 | 2,491 | 2,997 | 2,453 | 2,997 | +500 | +20% | 512,900 |
| 2024/02/08 | 2,442 | 2,511 | 2,403 | 2,497 | +7 | +0.3% | 358,000 |
| 2024/02/07 | 2,440 | 2,502 | 2,422 | 2,490 | +38 | +1.5% | 445,000 |
| 2024/02/06 | 2,450 | 2,466 | 2,413 | 2,452 | -4 | -0.2% | 138,100 |
| 2024/02/05 | 2,443 | 2,476 | 2,425 | 2,456 | +31 | +1.3% | 296,100 |
| 2024/02/02 | 2,430 | 2,445 | 2,395 | 2,425 | +40 | +1.7% | 290,900 |
| 2024/02/01 | 2,345 | 2,437 | 2,343 | 2,385 | -7 | -0.3% | 214,500 |
| 2024/01/31 | 2,372 | 2,392 | 2,337 | 2,392 | -12 | -0.5% | 143,100 |
151～
200
件表示中 / 4319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 | 205,000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 | 66,300円 | +7.3% | +0.5% | 3.62% | 15.95倍 | 1.87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 |
| シグマクシスＨ | 186,300円 | +16.0% | +30.2% | 2.04% | 19.29倍 | 5.84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 |
| パソナＧ | 195,900円 | -7.5% | -30.1% | 3.83% | 59.06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 |
| ＩＤ＆ＥＨＤ | 538,000円 | +3.8% | -20.1% | 0.00% | 11.12倍 | 0.89倍 |
|
総合建設コンサル首位。日本工営が持株会社化。傘下に英建設会社。電力などエネルギー強み |
市場注目の銘柄
チャート関連のコラム
