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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,291 | 2,354 | 2,275 | 2,339 | +42 | +1.8% | 363,600 |
2023/02/24 | 2,319 | 2,319 | 2,271 | 2,297 | -24 | -1% | 331,400 |
2023/02/22 | 2,326 | 2,331 | 2,276 | 2,321 | -66 | -2.8% | 295,700 |
2023/02/21 | 2,413 | 2,415 | 2,351 | 2,387 | -34 | -1.4% | 267,400 |
2023/02/20 | 2,344 | 2,431 | 2,344 | 2,421 | +77 | +3.3% | 275,200 |
2023/02/17 | 2,452 | 2,471 | 2,344 | 2,344 | -137 | -5.5% | 393,300 |
2023/02/16 | 2,441 | 2,505 | 2,432 | 2,481 | +65 | +2.7% | 559,300 |
2023/02/15 | 2,373 | 2,435 | 2,373 | 2,416 | +81 | +3.5% | 536,900 |
2023/02/14 | 2,313 | 2,359 | 2,265 | 2,335 | +71 | +3.1% | 392,000 |
2023/02/13 | 2,335 | 2,335 | 2,213 | 2,264 | -80 | -3.4% | 499,700 |
2023/02/10 | 2,339 | 2,372 | 2,299 | 2,344 | -36 | -1.5% | 430,800 |
2023/02/09 | 2,450 | 2,451 | 2,358 | 2,380 | -106 | -4.3% | 436,800 |
2023/02/08 | 2,442 | 2,505 | 2,356 | 2,486 | +14 | +0.6% | 526,900 |
2023/02/07 | 2,571 | 2,615 | 2,462 | 2,472 | -83 | -3.2% | 833,600 |
2023/02/06 | 2,618 | 2,637 | 2,533 | 2,555 | -69 | -2.6% | 499,000 |
2023/02/03 | 2,610 | 2,639 | 2,601 | 2,624 | +10 | +0.4% | 164,500 |
2023/02/02 | 2,666 | 2,683 | 2,602 | 2,614 | -21 | -0.8% | 219,000 |
2023/02/01 | 2,644 | 2,669 | 2,618 | 2,635 | +15 | +0.6% | 229,100 |
2023/01/31 | 2,598 | 2,624 | 2,563 | 2,620 | +12 | +0.5% | 180,300 |
2023/01/30 | 2,619 | 2,669 | 2,606 | 2,608 | -4 | -0.2% | 242,700 |
2023/01/27 | 2,630 | 2,630 | 2,599 | 2,612 | +15 | +0.6% | 164,000 |
2023/01/26 | 2,607 | 2,631 | 2,590 | 2,597 | -11 | -0.4% | 166,100 |
2023/01/25 | 2,620 | 2,635 | 2,591 | 2,608 | -19 | -0.7% | 162,200 |
2023/01/24 | 2,598 | 2,644 | 2,585 | 2,627 | +62 | +2.4% | 333,800 |
2023/01/23 | 2,561 | 2,575 | 2,515 | 2,565 | +54 | +2.2% | 240,100 |
2023/01/20 | 2,485 | 2,515 | 2,465 | 2,511 | +30 | +1.2% | 199,800 |
2023/01/19 | 2,431 | 2,497 | 2,431 | 2,481 | +37 | +1.5% | 256,900 |
2023/01/18 | 2,402 | 2,464 | 2,369 | 2,444 | +51 | +2.1% | 255,700 |
2023/01/17 | 2,355 | 2,412 | 2,345 | 2,393 | +13 | +0.5% | 173,000 |
2023/01/16 | 2,338 | 2,406 | 2,338 | 2,380 | +32 | +1.4% | 185,900 |
2023/01/13 | 2,299 | 2,382 | 2,290 | 2,348 | +4 | +0.2% | 291,300 |
2023/01/12 | 2,438 | 2,447 | 2,339 | 2,344 | -101 | -4.1% | 339,800 |
2023/01/11 | 2,415 | 2,456 | 2,379 | 2,445 | +46 | +1.9% | 223,100 |
2023/01/10 | 2,413 | 2,443 | 2,368 | 2,399 | +4 | +0.2% | 258,700 |
2023/01/06 | 2,335 | 2,420 | 2,326 | 2,395 | +53 | +2.3% | 394,100 |
2023/01/05 | 2,289 | 2,348 | 2,270 | 2,342 | +63 | +2.8% | 292,100 |
2023/01/04 | 2,242 | 2,310 | 2,220 | 2,279 | +19 | +0.8% | 288,700 |
2022/12/30 | 2,265 | 2,287 | 2,234 | 2,260 | +32 | +1.4% | 296,800 |
2022/12/29 | 2,165 | 2,228 | 2,151 | 2,228 | +54 | +2.5% | 220,400 |
2022/12/28 | 2,185 | 2,218 | 2,149 | 2,174 | -61 | -2.7% | 402,200 |
2022/12/27 | 2,211 | 2,237 | 2,207 | 2,235 | +56 | +2.6% | 174,100 |
2022/12/26 | 2,167 | 2,183 | 2,134 | 2,179 | -10 | -0.5% | 202,800 |
2022/12/23 | 2,180 | 2,194 | 2,155 | 2,189 | -33 | -1.5% | 220,800 |
2022/12/22 | 2,192 | 2,229 | 2,145 | 2,222 | +44 | +2% | 328,800 |
2022/12/21 | 2,211 | 2,231 | 2,143 | 2,178 | -29 | -1.3% | 442,900 |
2022/12/20 | 2,315 | 2,324 | 2,168 | 2,207 | -126 | -5.4% | 463,900 |
2022/12/19 | 2,324 | 2,378 | 2,319 | 2,333 | -11 | -0.5% | 147,000 |
2022/12/16 | 2,350 | 2,406 | 2,330 | 2,344 | -52 | -2.2% | 278,900 |
2022/12/15 | 2,433 | 2,441 | 2,394 | 2,396 | -48 | -2% | 270,800 |
2022/12/14 | 2,474 | 2,495 | 2,430 | 2,444 | -18 | -0.7% | 209,200 |
301~
350
件表示中 / 4192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 | 320,500円 | +28.7% | +43.7% | 5.14% | 9.79倍 | 4.65倍 |
|
製造業派遣・請負大手。半導体向け、自動車向けが強い。人材流動化支援、技術者派遣も展開 |
エイチ・アイエス | 174,500円 | +39.0% | +522.4% | 0.57% | 21.73倍 | 2.67倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは22年9月売却 |
エンJPN | 273,400円 | +7.9% | +55.4% | 2.56% | 19.28倍 | 3.52倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
ナガワ | 751,000円 | +10.5% | +16.3% | 0.80% | 31.89倍 | 1.98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。総還元性向30%超メド |
都競馬 | 426,500円 | +6.7% | -7.8% | 2.23% | 13.36倍 | 1.34倍 |
|
大井競馬場の大家。ネット投票「SPAT4」の歩合収入が主力。倉庫や「東京サマーランド」も |
市場注目の銘柄
チャート関連のコラム