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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 157.5 | 175 | 156.8 | 175 | +20 | +12.9% | 506,800 |
| 2009/07/27 | 155 | 157.3 | 154.3 | 155 | +1 | +0.6% | 68,000 |
| 2009/07/24 | 158.8 | 158.8 | 153 | 154 | -3.5 | -2.2% | 130,600 |
| 2009/07/23 | 155.8 | 160 | 153 | 157.5 | -2.3 | -1.4% | 150,800 |
| 2009/07/22 | 156.5 | 160 | 150.3 | 159.8 | +1.5 | +0.9% | 199,600 |
| 2009/07/21 | 173 | 173.5 | 157.8 | 158.3 | -12.7 | -7.4% | 278,000 |
| 2009/07/17 | 170 | 175.5 | 162 | 171 | ±0 | ±0% | 294,800 |
| 2009/07/16 | 170 | 178.3 | 165 | 171 | +3 | +1.8% | 532,800 |
| 2009/07/15 | 166.8 | 169.8 | 158.5 | 168 | +13.2 | +8.5% | 689,200 |
| 2009/07/14 | 149.3 | 160 | 136.1 | 154.8 | +1.5 | +1% | 686,800 |
| 2009/07/13 | 172.5 | 172.5 | 153.3 | 153.3 | -20 | -11.5% | 683,000 |
| 2009/07/10 | 154.3 | 178.3 | 150 | 173.3 | +15 | +9.5% | 2,490,200 |
| 2009/07/09 | 158.3 | 158.3 | 158.3 | 158.3 | -20 | -11.2% | 34,800 |
| 2009/07/08 | 178.3 | 178.3 | 178.3 | 178.3 | -20 | -10.1% | 30,200 |
| 2009/07/07 | 216.3 | 221.3 | 198.3 | 198.3 | -20 | -9.2% | 1,344,400 |
| 2009/07/06 | 199.5 | 223.3 | 199 | 218.3 | +34.8 | +19% | 2,050,800 |
| 2009/07/03 | 161.5 | 183.5 | 153 | 183.5 | +20 | +12.2% | 2,289,800 |
| 2009/07/02 | 163.5 | 163.5 | 163.5 | 163.5 | +15.2 | +10.2% | 30,400 |
| 2009/07/01 | 148.3 | 148.3 | 148.3 | 148.3 | +15 | +11.3% | 165,000 |
| 2009/06/30 | 120.3 | 140 | 106 | 133.3 | +14.5 | +12.2% | 2,676,600 |
| 2009/06/29 | 118.8 | 118.8 | 117.3 | 118.8 | +20 | +20.2% | 1,649,000 |
| 2009/06/26 | 98.8 | 98.8 | 98.8 | 98.8 | +20 | +25.4% | 140,400 |
| 2009/06/25 | 78.8 | 78.8 | 78.8 | 78.8 | +20 | +34% | 57,400 |
| 2009/06/24 | 58.8 | 58.8 | 58.8 | 58.8 | +10 | +20.5% | 51,600 |
| 2009/06/23 | 48.8 | 48.8 | 48.8 | 48.8 | +5 | +11.4% | 36,400 |
| 2009/06/22 | 43.8 | 43.8 | 43.8 | 43.8 | +5 | +12.9% | 26,000 |
| 2009/06/19 | 34.8 | 38.8 | 33 | 38.8 | +5.5 | +16.5% | 185,000 |
| 2009/06/18 | 37.5 | 37.5 | 33.1 | 33.3 | -3.7 | -10% | 166,200 |
| 2009/06/17 | 40.5 | 41.1 | 35 | 37 | -3 | -7.5% | 360,400 |
| 2009/06/16 | 37.8 | 42.2 | 36.3 | 40 | +2.7 | +7.2% | 637,000 |
| 2009/06/15 | 32.5 | 37.3 | 32.4 | 37.3 | +5 | +15.5% | 520,400 |
| 2009/06/12 | 32.5 | 32.5 | 31.1 | 32.3 | ±0 | ±0% | 111,000 |
| 2009/06/11 | 32 | 33 | 31 | 32.3 | +0.3 | +0.9% | 201,400 |
| 2009/06/10 | 29.1 | 32 | 28.8 | 32 | +3 | +10.3% | 281,200 |
| 2009/06/09 | 30.5 | 31 | 28.5 | 29 | -1.5 | -4.9% | 193,000 |
| 2009/06/08 | 30.1 | 31.5 | 30 | 30.5 | -0.1 | -0.3% | 127,000 |
| 2009/06/05 | 31 | 31.3 | 30.6 | 30.6 | ±0 | ±0% | 35,200 |
| 2009/06/04 | 31.3 | 31.3 | 30.5 | 30.6 | -0.9 | -2.9% | 177,600 |
| 2009/06/03 | 32.5 | 33.3 | 30.8 | 31.5 | -1.5 | -4.5% | 344,400 |
| 2009/06/02 | 33.8 | 33.9 | 32 | 33 | -0.5 | -1.5% | 75,600 |
| 2009/06/01 | 32.5 | 33.5 | 31.5 | 33.5 | +1.7 | +5.3% | 98,400 |
| 2009/05/29 | 32 | 32.2 | 31.1 | 31.8 | +1.3 | +4.3% | 177,800 |
| 2009/05/28 | 30.5 | 31 | 29.4 | 30.5 | -0.1 | -0.3% | 88,400 |
| 2009/05/27 | 30.5 | 31 | 30 | 30.6 | +0.1 | +0.3% | 55,000 |
| 2009/05/26 | 31.3 | 31.5 | 29.1 | 30.5 | -0.9 | -2.9% | 190,200 |
| 2009/05/25 | 31.2 | 32.5 | 31.2 | 31.4 | +0.4 | +1.3% | 103,000 |
| 2009/05/22 | 30.4 | 31 | 30 | 31 | +0.9 | +3% | 74,600 |
| 2009/05/21 | 31 | 31 | 29.8 | 30.1 | -0.9 | -2.9% | 96,200 |
| 2009/05/20 | 30.9 | 31 | 29.8 | 31 | +0.1 | +0.3% | 71,400 |
| 2009/05/19 | 29 | 31.5 | 28.5 | 30.9 | +1.5 | +5.1% | 172,000 |
3751～
3800
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
