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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 187 | 190 | 180.5 | 180.5 | -6 | -3.2% | 45,400 |
| 2010/08/04 | 185.5 | 187 | 184.8 | 186.5 | +1.2 | +0.6% | 40,400 |
| 2010/08/03 | 187.5 | 187.5 | 185.3 | 185.3 | ±0 | ±0% | 17,000 |
| 2010/08/02 | 191.5 | 191.5 | 181.8 | 185.3 | +0.8 | +0.4% | 58,400 |
| 2010/07/30 | 191 | 191 | 177.3 | 184.5 | +7.5 | +4.2% | 99,600 |
| 2010/07/29 | 174 | 177.5 | 170.8 | 177 | +2.2 | +1.3% | 38,600 |
| 2010/07/28 | 169.3 | 174.8 | 169.3 | 174.8 | +5.5 | +3.2% | 41,200 |
| 2010/07/27 | 172.3 | 174.8 | 168.5 | 169.3 | -3 | -1.7% | 7,000 |
| 2010/07/26 | 167.8 | 172.5 | 167.8 | 172.3 | +5 | +3% | 9,200 |
| 2010/07/23 | 161.5 | 169 | 161.5 | 167.3 | +2.5 | +1.5% | 4,600 |
| 2010/07/22 | 166.3 | 166.3 | 163 | 164.8 | -4.7 | -2.8% | 12,200 |
| 2010/07/21 | 168.5 | 174 | 165.8 | 169.5 | -0.5 | -0.3% | 17,200 |
| 2010/07/20 | 174.8 | 174.8 | 170 | 170 | -2.3 | -1.3% | 10,800 |
| 2010/07/16 | 172 | 174.8 | 169.3 | 172.3 | -1.7 | -1% | 21,200 |
| 2010/07/15 | 170.8 | 177 | 170.8 | 174 | +2 | +1.2% | 37,400 |
| 2010/07/14 | 172.8 | 174.5 | 172 | 172 | +0.5 | +0.3% | 11,200 |
| 2010/07/13 | 172.5 | 174.5 | 171 | 171.5 | -1 | -0.6% | 7,600 |
| 2010/07/12 | 171.5 | 174.8 | 170.3 | 172.5 | -0.5 | -0.3% | 11,400 |
| 2010/07/09 | 172 | 176.5 | 171 | 173 | +0.5 | +0.3% | 35,400 |
| 2010/07/08 | 182.5 | 183.8 | 170.5 | 172.5 | -3.5 | -2% | 85,400 |
| 2010/07/07 | 180 | 180 | 176 | 176 | -7 | -3.8% | 34,000 |
| 2010/07/06 | 184.8 | 185 | 179.3 | 183 | -1 | -0.5% | 15,000 |
| 2010/07/05 | 176 | 185 | 176 | 184 | +4.5 | +2.5% | 17,800 |
| 2010/07/02 | 172.5 | 179.5 | 170.5 | 179.5 | +4.2 | +2.4% | 29,600 |
| 2010/07/01 | 185 | 185 | 175 | 175.3 | -9.7 | -5.2% | 33,000 |
| 2010/06/30 | 180 | 185 | 165.3 | 185 | +6.2 | +3.5% | 91,000 |
| 2010/06/29 | 175.3 | 187.3 | 175.3 | 178.8 | +3.5 | +2% | 37,200 |
| 2010/06/28 | 185 | 191 | 175.3 | 175.3 | -9.7 | -5.2% | 79,200 |
| 2010/06/25 | 174.3 | 194 | 174.3 | 185 | +7.2 | +4% | 189,800 |
| 2010/06/24 | 165.3 | 178 | 165.3 | 177.8 | +12.5 | +7.6% | 71,400 |
| 2010/06/23 | 164.5 | 167.5 | 162.8 | 165.3 | -2.2 | -1.3% | 32,400 |
| 2010/06/22 | 175 | 175 | 161.8 | 167.5 | -5 | -2.9% | 66,600 |
| 2010/06/21 | 168 | 178.8 | 167.5 | 172.5 | +2.5 | +1.5% | 22,600 |
| 2010/06/18 | 175 | 178 | 170 | 170 | -9 | -5% | 36,200 |
| 2010/06/17 | 178 | 179.8 | 175 | 179 | +0.5 | +0.3% | 20,200 |
| 2010/06/16 | 179 | 180 | 176 | 178.5 | -1 | -0.6% | 25,800 |
| 2010/06/15 | 175.5 | 179.5 | 173 | 179.5 | +7.5 | +4.4% | 48,400 |
| 2010/06/14 | 175 | 179.5 | 170 | 172 | +0.5 | +0.3% | 38,800 |
| 2010/06/11 | 172 | 174.5 | 168 | 171.5 | +4.5 | +2.7% | 36,000 |
| 2010/06/10 | 164.5 | 167 | 157.5 | 167 | +2.5 | +1.5% | 30,800 |
| 2010/06/09 | 165.5 | 169 | 160 | 164.5 | -2.5 | -1.5% | 25,600 |
| 2010/06/08 | 169.5 | 171.5 | 165.3 | 167 | -4.3 | -2.5% | 82,800 |
| 2010/06/07 | 174 | 175 | 169 | 171.3 | -11.2 | -6.1% | 55,400 |
| 2010/06/04 | 177.5 | 182.5 | 177.5 | 182.5 | +9.2 | +5.3% | 45,400 |
| 2010/06/03 | 170.5 | 182 | 170.3 | 173.3 | +1.8 | +1% | 50,200 |
| 2010/06/02 | 173.3 | 179 | 170.3 | 171.5 | -2 | -1.2% | 54,200 |
| 2010/06/01 | 182.3 | 182.3 | 173.3 | 173.5 | -8.8 | -4.8% | 38,400 |
| 2010/05/31 | 182.5 | 182.5 | 172.8 | 182.3 | +5 | +2.8% | 101,800 |
| 2010/05/28 | 168.5 | 177.5 | 165 | 177.3 | +5.3 | +3.1% | 80,400 |
| 2010/05/27 | 156.3 | 172 | 155 | 172 | +13.5 | +8.5% | 73,800 |
3501～
3550
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
