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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 155 | 155 | 152 | 152 | -1.5 | -1% | 21,400 |
| 2010/10/18 | 157.5 | 157.5 | 151.3 | 153.5 | -4.3 | -2.7% | 47,800 |
| 2010/10/15 | 160 | 160 | 157.5 | 157.8 | -3 | -1.9% | 14,800 |
| 2010/10/14 | 159.5 | 164.8 | 159.5 | 160.8 | -1.5 | -0.9% | 16,200 |
| 2010/10/13 | 163 | 165 | 160 | 162.3 | -0.2 | -0.1% | 16,000 |
| 2010/10/12 | 165.5 | 169.8 | 162 | 162.5 | -4 | -2.4% | 24,000 |
| 2010/10/08 | 167.3 | 167.8 | 163.3 | 166.5 | -1 | -0.6% | 20,600 |
| 2010/10/07 | 166.8 | 169.5 | 162.5 | 167.5 | +1.2 | +0.7% | 30,400 |
| 2010/10/06 | 168 | 169 | 161.8 | 166.3 | -1.7 | -1% | 29,400 |
| 2010/10/05 | 170 | 172 | 166.5 | 168 | -2.8 | -1.6% | 27,800 |
| 2010/10/04 | 172.5 | 174 | 167.5 | 170.8 | -2 | -1.2% | 15,800 |
| 2010/10/01 | 175 | 175 | 170.8 | 172.8 | -2.7 | -1.5% | 16,600 |
| 2010/09/30 | 179.5 | 179.5 | 170.8 | 175.5 | +0.5 | +0.3% | 37,400 |
| 2010/09/29 | 176.8 | 178 | 174.3 | 175 | -4.5 | -2.5% | 165,800 |
| 2010/09/28 | 171.3 | 180.8 | 170.5 | 179.5 | +7 | +4.1% | 48,400 |
| 2010/09/27 | 171.3 | 173.3 | 171.3 | 172.5 | -2 | -1.1% | 11,200 |
| 2010/09/24 | 173 | 175 | 170.3 | 174.5 | +2.2 | +1.3% | 63,800 |
| 2010/09/22 | 172.5 | 172.5 | 170.8 | 172.3 | -1 | -0.6% | 20,600 |
| 2010/09/21 | 177 | 178 | 172.8 | 173.3 | -0.2 | -0.1% | 40,000 |
| 2010/09/17 | 172.5 | 174.8 | 170.3 | 173.5 | -0.5 | -0.3% | 41,600 |
| 2010/09/16 | 182.5 | 182.5 | 172 | 174 | -2.5 | -1.4% | 126,200 |
| 2010/09/15 | 175 | 186.5 | 175 | 176.5 | -0.3 | -0.2% | 97,000 |
| 2010/09/14 | 178.8 | 180 | 176 | 176.8 | -7.2 | -3.9% | 27,200 |
| 2010/09/13 | 186.8 | 187.5 | 179.8 | 184 | +0.5 | +0.3% | 19,600 |
| 2010/09/10 | 185.5 | 185.5 | 183.5 | 183.5 | -3.5 | -1.9% | 5,600 |
| 2010/09/09 | 186 | 187 | 182.5 | 187 | +3 | +1.6% | 37,400 |
| 2010/09/08 | 192.3 | 194 | 182.8 | 184 | -4.5 | -2.4% | 36,600 |
| 2010/09/07 | 186.5 | 190 | 186.5 | 188.5 | +1 | +0.5% | 20,600 |
| 2010/09/06 | 182.5 | 187.5 | 182.5 | 187.5 | +4 | +2.2% | 4,600 |
| 2010/09/03 | 183.5 | 187 | 181.3 | 183.5 | ±0 | ±0% | 21,600 |
| 2010/09/02 | 191.5 | 191.5 | 182.5 | 183.5 | -2.5 | -1.3% | 13,000 |
| 2010/09/01 | 192.8 | 192.8 | 186 | 186 | -4 | -2.1% | 14,000 |
| 2010/08/31 | 194 | 194 | 185.3 | 190 | -2 | -1% | 23,600 |
| 2010/08/30 | 195.5 | 195.8 | 190 | 192 | +3.5 | +1.9% | 34,000 |
| 2010/08/27 | 181.5 | 194 | 176.8 | 188.5 | +3.5 | +1.9% | 27,800 |
| 2010/08/26 | 184.3 | 185.5 | 172.5 | 185 | +0.7 | +0.4% | 63,000 |
| 2010/08/25 | 187.5 | 190.8 | 184.3 | 184.3 | -5.7 | -3% | 78,600 |
| 2010/08/24 | 195 | 195 | 183 | 190 | -3.3 | -1.7% | 29,400 |
| 2010/08/23 | 197.5 | 198 | 189.8 | 193.3 | -3.7 | -1.9% | 36,600 |
| 2010/08/20 | 197.5 | 198 | 193.8 | 197 | +1.5 | +0.8% | 89,400 |
| 2010/08/19 | 187 | 195.5 | 187 | 195.5 | +10.2 | +5.5% | 257,600 |
| 2010/08/18 | 171.5 | 186 | 171.5 | 185.3 | +10.3 | +5.9% | 79,000 |
| 2010/08/17 | 168.5 | 175 | 166.5 | 175 | +1.2 | +0.7% | 31,200 |
| 2010/08/16 | 174.5 | 174.5 | 166.5 | 173.8 | -6.2 | -3.4% | 7,600 |
| 2010/08/13 | 181 | 182 | 173.8 | 180 | +1.2 | +0.7% | 14,800 |
| 2010/08/12 | 179.3 | 180.8 | 164 | 178.8 | -4 | -2.2% | 33,200 |
| 2010/08/11 | 178 | 182.8 | 176.3 | 182.8 | +5.3 | +3% | 11,400 |
| 2010/08/10 | 183 | 183 | 176.5 | 177.5 | +0.7 | +0.4% | 3,800 |
| 2010/08/09 | 176.8 | 178.5 | 176 | 176.8 | +0.3 | +0.2% | 11,200 |
| 2010/08/06 | 180.5 | 180.5 | 176.3 | 176.5 | -4 | -2.2% | 17,000 |
3451～
3500
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
