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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,398 | 1,402 | 1,359 | 1,369 | -28 | -2% | 34,800 |
| 2024/11/21 | 1,313 | 1,419 | 1,304 | 1,397 | +74 | +5.6% | 84,000 |
| 2024/11/20 | 1,338 | 1,345 | 1,306 | 1,323 | -23 | -1.7% | 49,600 |
| 2024/11/19 | 1,300 | 1,362 | 1,300 | 1,346 | +54 | +4.2% | 65,300 |
| 2024/11/18 | 1,313 | 1,333 | 1,287 | 1,292 | -27 | -2% | 47,500 |
| 2024/11/15 | 1,248 | 1,325 | 1,241 | 1,319 | +78 | +6.3% | 68,800 |
| 2024/11/14 | 1,268 | 1,271 | 1,239 | 1,241 | -27 | -2.1% | 40,700 |
| 2024/11/13 | 1,261 | 1,305 | 1,261 | 1,268 | +14 | +1.1% | 67,200 |
| 2024/11/12 | 1,241 | 1,271 | 1,232 | 1,254 | +26 | +2.1% | 61,600 |
| 2024/11/11 | 1,258 | 1,262 | 1,203 | 1,228 | -6 | -0.5% | 99,700 |
| 2024/11/08 | 1,299 | 1,299 | 1,206 | 1,234 | -76 | -5.8% | 218,800 |
| 2024/11/07 | 1,322 | 1,379 | 1,285 | 1,310 | -21 | -1.6% | 219,900 |
| 2024/11/06 | 1,325 | 1,339 | 1,306 | 1,331 | -4 | -0.3% | 39,500 |
| 2024/11/05 | 1,335 | 1,348 | 1,305 | 1,335 | +3 | +0.2% | 28,700 |
| 2024/11/01 | 1,344 | 1,349 | 1,332 | 1,332 | -15 | -1.1% | 14,000 |
| 2024/10/31 | 1,341 | 1,356 | 1,337 | 1,347 | -5 | -0.4% | 22,200 |
| 2024/10/30 | 1,358 | 1,368 | 1,331 | 1,352 | -2 | -0.1% | 35,700 |
| 2024/10/29 | 1,359 | 1,359 | 1,331 | 1,354 | +6 | +0.4% | 18,000 |
| 2024/10/28 | 1,307 | 1,353 | 1,301 | 1,348 | +41 | +3.1% | 34,700 |
| 2024/10/25 | 1,320 | 1,334 | 1,305 | 1,307 | -30 | -2.2% | 32,700 |
| 2024/10/24 | 1,331 | 1,345 | 1,309 | 1,337 | -12 | -0.9% | 20,100 |
| 2024/10/23 | 1,359 | 1,359 | 1,303 | 1,349 | -11 | -0.8% | 35,900 |
| 2024/10/22 | 1,427 | 1,439 | 1,360 | 1,360 | -68 | -4.8% | 32,400 |
| 2024/10/21 | 1,383 | 1,446 | 1,383 | 1,428 | +30 | +2.1% | 35,900 |
| 2024/10/18 | 1,382 | 1,398 | 1,373 | 1,398 | +17 | +1.2% | 28,100 |
| 2024/10/17 | 1,392 | 1,415 | 1,381 | 1,381 | -18 | -1.3% | 25,100 |
| 2024/10/16 | 1,393 | 1,422 | 1,383 | 1,399 | -20 | -1.4% | 68,300 |
| 2024/10/15 | 1,400 | 1,425 | 1,374 | 1,419 | +27 | +1.9% | 29,400 |
| 2024/10/11 | 1,400 | 1,410 | 1,386 | 1,392 | -22 | -1.6% | 28,700 |
| 2024/10/10 | 1,413 | 1,431 | 1,406 | 1,414 | +7 | +0.5% | 37,300 |
| 2024/10/09 | 1,357 | 1,413 | 1,357 | 1,407 | +50 | +3.7% | 33,700 |
| 2024/10/08 | 1,384 | 1,384 | 1,357 | 1,357 | -24 | -1.7% | 25,400 |
| 2024/10/07 | 1,424 | 1,424 | 1,380 | 1,381 | -31 | -2.2% | 46,300 |
| 2024/10/04 | 1,391 | 1,413 | 1,382 | 1,412 | +31 | +2.2% | 27,100 |
| 2024/10/03 | 1,399 | 1,399 | 1,366 | 1,381 | +12 | +0.9% | 20,500 |
| 2024/10/02 | 1,414 | 1,414 | 1,369 | 1,369 | -60 | -4.2% | 51,900 |
| 2024/10/01 | 1,433 | 1,438 | 1,403 | 1,429 | -3 | -0.2% | 22,200 |
| 2024/09/30 | 1,426 | 1,467 | 1,421 | 1,432 | -27 | -1.9% | 42,300 |
| 2024/09/27 | 1,473 | 1,481 | 1,434 | 1,459 | -18 | -1.2% | 36,100 |
| 2024/09/26 | 1,457 | 1,477 | 1,398 | 1,477 | +27 | +1.9% | 197,000 |
| 2024/09/25 | 1,470 | 1,473 | 1,443 | 1,450 | -16 | -1.1% | 37,200 |
| 2024/09/24 | 1,486 | 1,496 | 1,466 | 1,466 | -3 | -0.2% | 56,500 |
| 2024/09/20 | 1,484 | 1,485 | 1,440 | 1,469 | ±0 | ±0% | 244,600 |
| 2024/09/19 | 1,435 | 1,469 | 1,435 | 1,469 | +56 | +4% | 74,500 |
| 2024/09/18 | 1,420 | 1,429 | 1,394 | 1,413 | +2 | +0.1% | 38,800 |
| 2024/09/17 | 1,426 | 1,433 | 1,382 | 1,411 | -15 | -1.1% | 51,100 |
| 2024/09/13 | 1,444 | 1,459 | 1,400 | 1,426 | -8 | -0.6% | 59,500 |
| 2024/09/12 | 1,415 | 1,448 | 1,402 | 1,434 | +34 | +2.4% | 47,000 |
| 2024/09/11 | 1,383 | 1,470 | 1,379 | 1,400 | +25 | +1.8% | 110,400 |
| 2024/09/10 | 1,335 | 1,380 | 1,335 | 1,375 | +47 | +3.5% | 34,900 |
1～
50
件表示中 / 2060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 | 136,900円 | +12.8% | +62.4% | 2.92% | 16.59倍 | 3.26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 |
| キューブシス | 107,700円 | +4.3% | +3.8% | 3.71% | 12.87倍 | 1.54倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
| フェイス | 121,500円 | +9.9% | - | 0.41% | 573.11倍 | 1.01倍 |
|
柱は着信メロディから１４年連結の日本コロムビアの音楽・映像に。ファンクラブ事業にも注力 |
| ヘッドウォータ | 875,000円 | +26.5% | +203.1% | 0.00% | 80.63倍 | 15.39倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
| ファーストＡ | 148,400円 | +34.2% | +42.7% | 0.07% | 36.77倍 | 16.25倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
市場注目の銘柄
チャート関連のコラム
