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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 190.8 | 195 | 187.5 | 193.5 | +0.2 | +0.1% | 78,400 |
| 2010/03/09 | 200.5 | 200.5 | 190.8 | 193.3 | -7.2 | -3.6% | 117,000 |
| 2010/03/08 | 206 | 207.5 | 200 | 200.5 | +0.5 | +0.3% | 51,400 |
| 2010/03/05 | 197.5 | 204.5 | 190 | 200 | +2.5 | +1.3% | 184,800 |
| 2010/03/04 | 200.8 | 202.5 | 196 | 197.5 | -6.8 | -3.3% | 148,600 |
| 2010/03/03 | 201 | 207.5 | 200 | 204.3 | +4.3 | +2.2% | 111,200 |
| 2010/03/02 | 214.5 | 222.5 | 199 | 200 | -7.5 | -3.6% | 677,600 |
| 2010/03/01 | 199.5 | 207.5 | 196.3 | 207.5 | +14.7 | +7.6% | 298,400 |
| 2010/02/26 | 190 | 210 | 190 | 192.8 | -0.5 | -0.3% | 415,000 |
| 2010/02/25 | 196.3 | 204.8 | 183.5 | 193.3 | -5.2 | -2.6% | 600,400 |
| 2010/02/24 | 174.5 | 201.8 | 172.5 | 198.5 | +27.5 | +16.1% | 734,000 |
| 2010/02/23 | 169 | 175.8 | 161.3 | 171 | +6.7 | +4.1% | 523,000 |
| 2010/02/22 | 156.5 | 164.5 | 155.3 | 164.3 | +11.3 | +7.4% | 197,400 |
| 2010/02/19 | 147.8 | 164.8 | 147.8 | 153 | +7.7 | +5.3% | 353,000 |
| 2010/02/18 | 142.6 | 149.5 | 141 | 145.3 | +3.6 | +2.5% | 163,600 |
| 2010/02/17 | 145 | 149 | 140.9 | 141.7 | -5.1 | -3.5% | 229,000 |
| 2010/02/16 | 141.3 | 150 | 141 | 146.8 | -2 | -1.3% | 73,600 |
| 2010/02/15 | 165 | 165 | 145 | 148.8 | -13.2 | -8.1% | 183,800 |
| 2010/02/12 | 155.5 | 169.5 | 155.5 | 162 | +4.5 | +2.9% | 312,400 |
| 2010/02/10 | 135 | 161.8 | 132.5 | 157.5 | +20.7 | +15.1% | 145,200 |
| 2010/02/09 | 143 | 144.5 | 135.1 | 136.8 | -6.3 | -4.4% | 36,000 |
| 2010/02/08 | 140 | 144.5 | 130.5 | 143.1 | +2.1 | +1.5% | 85,600 |
| 2010/02/05 | 141.8 | 142.3 | 140 | 141 | -4.8 | -3.3% | 51,200 |
| 2010/02/04 | 146.6 | 146.6 | 144.2 | 145.8 | -1.2 | -0.8% | 17,000 |
| 2010/02/03 | 145.2 | 149.5 | 145.2 | 147 | -0.5 | -0.3% | 19,600 |
| 2010/02/02 | 145 | 149.8 | 142.6 | 147.5 | +5 | +3.5% | 71,600 |
| 2010/02/01 | 147 | 149 | 140.8 | 142.5 | -4.5 | -3.1% | 69,200 |
| 2010/01/29 | 149.5 | 149.5 | 140.5 | 147 | ±0 | ±0% | 73,200 |
| 2010/01/28 | 142.6 | 149 | 141.8 | 147 | +3.4 | +2.4% | 33,600 |
| 2010/01/27 | 149.1 | 150 | 142.9 | 143.6 | -5.5 | -3.7% | 38,600 |
| 2010/01/26 | 150.3 | 155 | 149.1 | 149.1 | -1.2 | -0.8% | 123,400 |
| 2010/01/25 | 149 | 150.5 | 148 | 150.3 | +1.4 | +0.9% | 44,400 |
| 2010/01/22 | 149 | 151.3 | 145.5 | 148.9 | -1.9 | -1.3% | 148,200 |
| 2010/01/21 | 146.1 | 151.3 | 145 | 150.8 | +1.5 | +1% | 54,400 |
| 2010/01/20 | 148.6 | 152.5 | 147.5 | 149.3 | -0.7 | -0.5% | 124,000 |
| 2010/01/19 | 147.6 | 152.3 | 147.6 | 150 | -0.3 | -0.2% | 112,600 |
| 2010/01/18 | 153.5 | 153.5 | 147.6 | 150.3 | -4.5 | -2.9% | 100,400 |
| 2010/01/15 | 150.5 | 157.5 | 150.5 | 154.8 | -2.5 | -1.6% | 76,400 |
| 2010/01/14 | 158.5 | 160 | 153.8 | 157.3 | -1.2 | -0.8% | 89,800 |
| 2010/01/13 | 160 | 160.8 | 158.3 | 158.5 | -2.8 | -1.7% | 50,800 |
| 2010/01/12 | 169 | 169.8 | 159.5 | 161.3 | -3.5 | -2.1% | 97,200 |
| 2010/01/08 | 158.5 | 165.5 | 156.5 | 164.8 | +8.5 | +5.4% | 145,200 |
| 2010/01/07 | 159 | 160 | 156.3 | 156.3 | -2.5 | -1.6% | 50,200 |
| 2010/01/06 | 163 | 166.3 | 158 | 158.8 | +2.8 | +1.8% | 185,200 |
| 2010/01/05 | 162.5 | 162.5 | 153 | 156 | -3.3 | -2.1% | 106,800 |
| 2010/01/04 | 169.8 | 169.8 | 157 | 159.3 | -10.5 | -6.2% | 125,000 |
| 2009/12/30 | 164.5 | 170.8 | 164 | 169.8 | -0.7 | -0.4% | 91,200 |
| 2009/12/29 | 168 | 174 | 158.5 | 170.5 | +8.5 | +5.2% | 140,000 |
| 2009/12/28 | 160 | 162 | 154.5 | 162 | +2.5 | +1.6% | 47,000 |
| 2009/12/25 | 159.5 | 160.5 | 155.8 | 159.5 | +0.5 | +0.3% | 57,600 |
3601～
3650
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
