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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 21.9 | 21.9 | 19.3 | 20 | -1.9 | -8.7% | 412,000 |
| 2009/02/27 | 23.7 | 25.2 | 21.9 | 21.9 | -0.8 | -3.5% | 1,500,400 |
| 2009/02/26 | 22.7 | 22.7 | 22.7 | 22.7 | +2.5 | +12.4% | 13,000 |
| 2009/02/25 | 18.5 | 20.2 | 17.7 | 20.2 | +2.5 | +14.1% | 354,800 |
| 2009/02/24 | 17.4 | 18 | 15.8 | 17.7 | -0.2 | -1.1% | 300,400 |
| 2009/02/23 | 19.5 | 19.5 | 17.4 | 17.9 | -1.9 | -9.6% | 579,000 |
| 2009/02/20 | 17.5 | 20 | 15.1 | 19.8 | +2.3 | +13.1% | 1,373,200 |
| 2009/02/19 | 18.5 | 19.6 | 17.5 | 17.5 | -5 | -22.2% | 2,792,800 |
| 2009/02/18 | 22.5 | 22.5 | 22.5 | 22.5 | -5 | -18.2% | 14,200 |
| 2009/02/17 | 27.5 | 27.5 | 27.5 | 27.5 | -5 | -15.4% | 5,000 |
| 2009/02/16 | 32.5 | 32.5 | 32.5 | 32.5 | -5 | -13.3% | 126,000 |
| 2009/02/13 | 31.7 | 39.4 | 30.1 | 37.5 | +6.8 | +22.1% | 1,584,000 |
| 2009/02/12 | 30.7 | 30.7 | 26 | 30.7 | +5 | +19.5% | 1,082,600 |
| 2009/02/10 | 25.7 | 25.7 | 25.7 | 25.7 | +2.5 | +10.8% | 37,800 |
| 2009/02/09 | 22.5 | 23.2 | 22 | 23.2 | +2.5 | +12.1% | 173,000 |
| 2009/02/06 | 20.3 | 21 | 20.3 | 20.7 | -1.1 | -5% | 300,200 |
| 2009/02/05 | 22.6 | 22.6 | 20.7 | 21.8 | -0.9 | -4% | 525,600 |
| 2009/02/04 | 22.9 | 23.1 | 22.7 | 22.7 | -1.4 | -5.8% | 428,400 |
| 2009/02/03 | 25.9 | 25.9 | 23.5 | 24.1 | -1.5 | -5.9% | 511,000 |
| 2009/02/02 | 26.5 | 27.2 | 25.6 | 25.6 | -1.9 | -6.9% | 280,200 |
| 2009/01/30 | 30.4 | 31 | 27 | 27.5 | -1.4 | -4.8% | 927,400 |
| 2009/01/29 | 29 | 30 | 28 | 28.9 | +1 | +3.6% | 443,200 |
| 2009/01/28 | 28.9 | 29 | 27.9 | 27.9 | -1.1 | -3.8% | 440,800 |
| 2009/01/27 | 30.1 | 31.1 | 28.7 | 29 | -1.9 | -6.1% | 452,800 |
| 2009/01/26 | 28.3 | 32.6 | 28.2 | 30.9 | +3.3 | +12% | 795,200 |
| 2009/01/23 | 27.9 | 28.9 | 27.5 | 27.6 | -3.8 | -12.1% | 603,800 |
| 2009/01/22 | 29.8 | 31.4 | 29.5 | 31.4 | +0.1 | +0.3% | 379,600 |
| 2009/01/21 | 30.9 | 32 | 30.3 | 31.3 | -3.1 | -9% | 483,400 |
| 2009/01/20 | 37.1 | 37.3 | 32.2 | 34.4 | -2.7 | -7.3% | 831,000 |
| 2009/01/19 | 36.9 | 38.9 | 36.8 | 37.1 | -1.8 | -4.6% | 567,000 |
| 2009/01/16 | 39 | 42.1 | 37.1 | 38.9 | -1.1 | -2.8% | 1,461,800 |
| 2009/01/15 | 40 | 40 | 40 | 40 | -5 | -11.1% | 254,000 |
| 2009/01/14 | 45 | 45 | 45 | 45 | -5 | -10% | 88,400 |
| 2009/01/13 | 55 | 55 | 48.5 | 50 | -7 | -12.3% | 599,600 |
| 2009/01/09 | 57.5 | 57.5 | 56.3 | 57 | -0.8 | -1.4% | 70,600 |
| 2009/01/08 | 58 | 58 | 56.8 | 57.8 | -0.2 | -0.3% | 131,600 |
| 2009/01/07 | 60.3 | 60.4 | 57.4 | 58 | -2.4 | -4% | 196,200 |
| 2009/01/06 | 57.5 | 62.5 | 57.5 | 60.4 | +3.6 | +6.3% | 310,200 |
| 2009/01/05 | 59.8 | 59.8 | 55.5 | 56.8 | -2.8 | -4.7% | 198,000 |
| 2008/12/30 | 61.5 | 61.5 | 59 | 59.6 | +0.8 | +1.4% | 221,800 |
| 2008/12/29 | 58.5 | 59.8 | 56.5 | 58.8 | +0.3 | +0.5% | 228,400 |
| 2008/12/26 | 56.5 | 58.5 | 56 | 58.5 | -0.4 | -0.7% | 116,800 |
| 2008/12/25 | 55.5 | 59.5 | 55.1 | 58.9 | -4.1 | -6.5% | 144,200 |
| 2008/12/24 | 59.5 | 64 | 55 | 63 | +3.7 | +6.2% | 182,600 |
| 2008/12/22 | 62 | 62 | 59.1 | 59.3 | -1.7 | -2.8% | 110,400 |
| 2008/12/19 | 71 | 71 | 58.1 | 61 | -1 | -1.6% | 633,400 |
| 2008/12/18 | 55 | 62 | 54 | 62 | +10 | +19.2% | 242,600 |
| 2008/12/17 | 52.3 | 52.3 | 50.1 | 52 | -1.3 | -2.4% | 243,800 |
| 2008/12/16 | 56.5 | 56.8 | 49 | 53.3 | -3.9 | -6.8% | 473,200 |
| 2008/12/15 | 58.7 | 58.7 | 56 | 57.2 | -1.8 | -3.1% | 293,400 |
3851～
3900
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 | 2.02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
