Ｕｂｉｃｏｍホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 1,239 | 1,278 | 1,197 | 1,226 | +17 | +1.4% | 204,600 |
| 2024/05/10 | 1,274 | 1,297 | 1,209 | 1,209 | +23 | +1.9% | 243,500 |
| 2024/05/09 | 1,198 | 1,198 | 1,158 | 1,186 | +9 | +0.8% | 122,600 |
| 2024/05/08 | 1,153 | 1,199 | 1,139 | 1,177 | +11 | +0.9% | 129,500 |
| 2024/05/07 | 1,152 | 1,179 | 1,150 | 1,166 | +16 | +1.4% | 103,500 |
| 2024/05/02 | 1,140 | 1,155 | 1,134 | 1,150 | +18 | +1.6% | 73,900 |
| 2024/05/01 | 1,151 | 1,151 | 1,120 | 1,132 | -30 | -2.6% | 67,800 |
| 2024/04/30 | 1,187 | 1,187 | 1,157 | 1,162 | -8 | -0.7% | 93,500 |
| 2024/04/26 | 1,195 | 1,201 | 1,163 | 1,170 | -34 | -2.8% | 124,300 |
| 2024/04/25 | 1,217 | 1,225 | 1,196 | 1,204 | -17 | -1.4% | 64,500 |
| 2024/04/24 | 1,245 | 1,251 | 1,212 | 1,221 | +31 | +2.6% | 111,200 |
| 2024/04/23 | 1,179 | 1,193 | 1,151 | 1,190 | +21 | +1.8% | 53,500 |
| 2024/04/22 | 1,158 | 1,181 | 1,148 | 1,169 | +21 | +1.8% | 45,300 |
| 2024/04/19 | 1,168 | 1,172 | 1,133 | 1,148 | -27 | -2.3% | 83,400 |
| 2024/04/18 | 1,164 | 1,188 | 1,164 | 1,175 | +11 | +0.9% | 32,900 |
| 2024/04/17 | 1,154 | 1,174 | 1,153 | 1,164 | +13 | +1.1% | 32,300 |
| 2024/04/16 | 1,171 | 1,171 | 1,148 | 1,151 | -34 | -2.9% | 58,200 |
| 2024/04/15 | 1,165 | 1,185 | 1,160 | 1,185 | +11 | +0.9% | 29,700 |
| 2024/04/12 | 1,162 | 1,189 | 1,162 | 1,174 | +18 | +1.6% | 43,600 |
| 2024/04/11 | 1,162 | 1,166 | 1,142 | 1,156 | -20 | -1.7% | 73,700 |
| 2024/04/10 | 1,190 | 1,215 | 1,172 | 1,176 | -14 | -1.2% | 184,500 |
| 2024/04/09 | 1,195 | 1,200 | 1,177 | 1,190 | ±0 | ±0% | 46,300 |
| 2024/04/08 | 1,194 | 1,210 | 1,183 | 1,190 | ±0 | ±0% | 193,600 |
| 2024/04/05 | 1,177 | 1,199 | 1,173 | 1,190 | -2 | -0.2% | 72,700 |
| 2024/04/04 | 1,208 | 1,213 | 1,177 | 1,192 | -3 | -0.3% | 160,000 |
| 2024/04/03 | 1,223 | 1,223 | 1,195 | 1,195 | -41 | -3.3% | 123,300 |
| 2024/04/02 | 1,275 | 1,275 | 1,233 | 1,236 | -32 | -2.5% | 75,900 |
| 2024/04/01 | 1,291 | 1,298 | 1,268 | 1,268 | -31 | -2.4% | 42,900 |
| 2024/03/29 | 1,273 | 1,299 | 1,273 | 1,299 | +36 | +2.9% | 36,700 |
| 2024/03/28 | 1,249 | 1,283 | 1,247 | 1,263 | +5 | +0.4% | 45,200 |
| 2024/03/27 | 1,262 | 1,263 | 1,238 | 1,258 | -3 | -0.2% | 46,900 |
| 2024/03/26 | 1,259 | 1,265 | 1,244 | 1,261 | -3 | -0.2% | 47,900 |
| 2024/03/25 | 1,270 | 1,284 | 1,260 | 1,264 | -17 | -1.3% | 45,600 |
| 2024/03/22 | 1,319 | 1,319 | 1,265 | 1,281 | -13 | -1% | 84,800 |
| 2024/03/21 | 1,305 | 1,320 | 1,290 | 1,294 | +6 | +0.5% | 59,700 |
| 2024/03/19 | 1,288 | 1,302 | 1,268 | 1,288 | -18 | -1.4% | 57,500 |
| 2024/03/18 | 1,283 | 1,306 | 1,275 | 1,306 | +26 | +2% | 43,500 |
| 2024/03/15 | 1,300 | 1,301 | 1,276 | 1,280 | -27 | -2.1% | 36,000 |
| 2024/03/14 | 1,277 | 1,310 | 1,269 | 1,307 | +27 | +2.1% | 52,500 |
| 2024/03/13 | 1,282 | 1,317 | 1,273 | 1,280 | -1 | -0.1% | 59,400 |
| 2024/03/12 | 1,260 | 1,288 | 1,226 | 1,281 | +24 | +1.9% | 81,100 |
| 2024/03/11 | 1,262 | 1,278 | 1,240 | 1,257 | -9 | -0.7% | 54,600 |
| 2024/03/08 | 1,255 | 1,292 | 1,252 | 1,266 | +19 | +1.5% | 86,000 |
| 2024/03/07 | 1,282 | 1,287 | 1,240 | 1,247 | -22 | -1.7% | 68,300 |
| 2024/03/06 | 1,266 | 1,279 | 1,235 | 1,269 | -11 | -0.9% | 85,000 |
| 2024/03/05 | 1,257 | 1,294 | 1,237 | 1,280 | +29 | +2.3% | 169,100 |
| 2024/03/04 | 1,370 | 1,370 | 1,251 | 1,251 | -142 | -10.2% | 615,400 |
| 2024/03/01 | 1,416 | 1,440 | 1,382 | 1,393 | -34 | -2.4% | 98,100 |
| 2024/02/29 | 1,448 | 1,448 | 1,404 | 1,427 | -21 | -1.5% | 70,200 |
| 2024/02/28 | 1,413 | 1,473 | 1,408 | 1,448 | +32 | +2.3% | 138,400 |
1～
50
件表示中 / 1927件
類似銘柄と比較する
現在ご覧いただいている「Ｕｂｉｃｏｍ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｕｂｉｃｏｍ | 122,600円 | - | - | - | - | 3.10倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点、現地採用活発 |
| ｇｕｍｉ | 37,500円 | +18.7% | - | 1.33% | 148.22倍 | 0.88倍 |
|
スマホゲームを開発・運営。ブロックチェーンゲーム領域でコンテンツ開発などを推進 |
| ラクーンＨＤ | 66,400円 | +10.0% | -55.1% | 2.11% | 43.06倍 | 2.93倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| カウリス | 240,000円 | +36.8% | +58.0% | 0.00% | 47.12倍 | 32.39倍 |
|
- |
| オープンワーク | 66,700円 | +16.4% | +17.1% | 0.00% | 20.77倍 | 2.49倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
市場注目の銘柄
チャート関連のコラム
