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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 27.5 | 29.7 | 27.5 | 29.4 | -3.1 | -9.5% | 335,800 |
| 2009/05/15 | 32.8 | 33 | 31.5 | 32.5 | -0.8 | -2.4% | 114,200 |
| 2009/05/14 | 32.6 | 33.3 | 32.5 | 33.3 | -0.6 | -1.8% | 61,600 |
| 2009/05/13 | 34.3 | 34.3 | 32.8 | 33.9 | -0.4 | -1.2% | 77,400 |
| 2009/05/12 | 34.5 | 34.5 | 33 | 34.3 | -0.7 | -2% | 40,600 |
| 2009/05/11 | 33.5 | 35 | 32 | 35 | +1 | +2.9% | 267,600 |
| 2009/05/08 | 35 | 35.5 | 32.8 | 34 | -1.9 | -5.3% | 321,400 |
| 2009/05/07 | 35.8 | 36.5 | 35 | 35.9 | +1.6 | +4.7% | 260,000 |
| 2009/05/01 | 33.3 | 35.9 | 32.5 | 34.3 | +1.5 | +4.6% | 301,800 |
| 2009/04/30 | 31.3 | 34.9 | 30.6 | 32.8 | +2.5 | +8.3% | 393,400 |
| 2009/04/28 | 30.1 | 30.7 | 29.4 | 30.3 | +0.3 | +1% | 92,400 |
| 2009/04/27 | 30.1 | 31.2 | 29.9 | 30 | ±0 | ±0% | 102,600 |
| 2009/04/24 | 30.7 | 30.7 | 29.8 | 30 | -0.2 | -0.7% | 107,000 |
| 2009/04/23 | 30.7 | 30.8 | 29.5 | 30.2 | -0.6 | -1.9% | 118,600 |
| 2009/04/22 | 31 | 33.5 | 29.4 | 30.8 | +1.2 | +4.1% | 342,400 |
| 2009/04/21 | 29.5 | 29.8 | 28.8 | 29.6 | -0.4 | -1.3% | 159,400 |
| 2009/04/20 | 30 | 30.5 | 29.1 | 30 | -0.2 | -0.7% | 99,000 |
| 2009/04/17 | 30.3 | 31 | 30 | 30.2 | -0.6 | -1.9% | 101,800 |
| 2009/04/16 | 31.8 | 31.8 | 30.4 | 30.8 | -1.5 | -4.6% | 284,200 |
| 2009/04/15 | 31.2 | 35 | 28.5 | 32.3 | +1.3 | +4.2% | 495,400 |
| 2009/04/14 | 37 | 39 | 29.3 | 31 | -0.5 | -1.6% | 1,758,800 |
| 2009/04/13 | 29 | 31.5 | 28 | 31.5 | +5 | +18.9% | 916,200 |
| 2009/04/10 | 26.5 | 26.5 | 26.5 | 26.5 | +2.5 | +10.4% | 21,200 |
| 2009/04/09 | 21.3 | 24 | 21.3 | 24 | +2.5 | +11.6% | 225,600 |
| 2009/04/08 | 21.9 | 21.9 | 21.1 | 21.5 | -0.1 | -0.5% | 79,800 |
| 2009/04/07 | 21.4 | 22.3 | 21.3 | 21.6 | +0.2 | +0.9% | 132,800 |
| 2009/04/06 | 23.3 | 23.3 | 21.3 | 21.4 | -0.7 | -3.2% | 544,200 |
| 2009/04/03 | 22.5 | 23.1 | 21.1 | 22.1 | -0.4 | -1.8% | 514,000 |
| 2009/04/02 | 21.8 | 24.7 | 21.6 | 22.5 | +0.2 | +0.9% | 655,400 |
| 2009/04/01 | 22.8 | 22.8 | 21.4 | 22.3 | -0.2 | -0.9% | 316,000 |
| 2009/03/31 | 28.9 | 31.3 | 22.5 | 22.5 | -3.9 | -14.8% | 1,213,600 |
| 2009/03/30 | 24.3 | 26.4 | 24.3 | 26.4 | +2.8 | +11.9% | 551,800 |
| 2009/03/27 | 22.2 | 23.7 | 21.8 | 23.6 | +1.9 | +8.8% | 961,200 |
| 2009/03/26 | 19 | 21.7 | 19 | 21.7 | +2.5 | +13% | 1,675,800 |
| 2009/03/25 | 18.5 | 19.5 | 18.5 | 19.2 | -0.5 | -2.5% | 204,400 |
| 2009/03/24 | 18.8 | 20 | 18.5 | 19.7 | +0.9 | +4.8% | 303,000 |
| 2009/03/23 | 18 | 18.8 | 18 | 18.8 | +0.6 | +3.3% | 244,400 |
| 2009/03/19 | 18.5 | 18.6 | 17.5 | 18.2 | -0.3 | -1.6% | 309,400 |
| 2009/03/18 | 20.8 | 21.5 | 17.9 | 18.5 | -1.5 | -7.5% | 736,800 |
| 2009/03/17 | 18.5 | 20 | 18 | 20 | +1.5 | +8.1% | 704,400 |
| 2009/03/16 | 17.6 | 18.5 | 17.6 | 18.5 | +0.1 | +0.5% | 134,400 |
| 2009/03/13 | 18.4 | 19.1 | 18.4 | 18.4 | +0.1 | +0.5% | 37,800 |
| 2009/03/12 | 18.1 | 18.5 | 17.8 | 18.3 | +0.2 | +1.1% | 114,600 |
| 2009/03/11 | 18.7 | 19.7 | 18 | 18.1 | -0.6 | -3.2% | 87,600 |
| 2009/03/10 | 17.8 | 18.7 | 17.5 | 18.7 | +1.2 | +6.9% | 127,800 |
| 2009/03/09 | 19.4 | 19.4 | 17.5 | 17.5 | -2.1 | -10.7% | 230,000 |
| 2009/03/06 | 19.1 | 19.6 | 18.5 | 19.6 | ±0 | ±0% | 490,400 |
| 2009/03/05 | 21 | 21 | 19.4 | 19.6 | -0.4 | -2% | 200,200 |
| 2009/03/04 | 20.3 | 20.8 | 19.1 | 20 | ±0 | ±0% | 297,600 |
| 2009/03/03 | 18 | 20 | 17.8 | 20 | ±0 | ±0% | 266,400 |
3801～
3850
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
