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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,205 | 1,211 | 1,130 | 1,177 | -58 | -4.7% | 112,600 |
| 2025/04/03 | 1,217 | 1,248 | 1,206 | 1,235 | -20 | -1.6% | 54,000 |
| 2025/04/02 | 1,259 | 1,297 | 1,252 | 1,255 | -2 | -0.2% | 33,400 |
| 2025/04/01 | 1,281 | 1,294 | 1,257 | 1,257 | -23 | -1.8% | 30,700 |
| 2025/03/31 | 1,335 | 1,348 | 1,280 | 1,280 | -62 | -4.6% | 53,100 |
| 2025/03/28 | 1,354 | 1,368 | 1,335 | 1,342 | -58 | -4.1% | 27,300 |
| 2025/03/27 | 1,381 | 1,404 | 1,376 | 1,400 | +9 | +0.6% | 33,000 |
| 2025/03/26 | 1,391 | 1,402 | 1,383 | 1,391 | -1 | -0.1% | 28,200 |
| 2025/03/25 | 1,395 | 1,400 | 1,387 | 1,392 | -3 | -0.2% | 26,400 |
| 2025/03/24 | 1,405 | 1,418 | 1,390 | 1,395 | -10 | -0.7% | 22,200 |
| 2025/03/21 | 1,400 | 1,405 | 1,381 | 1,405 | +1 | +0.1% | 40,800 |
| 2025/03/19 | 1,392 | 1,406 | 1,387 | 1,404 | +3 | +0.2% | 18,200 |
| 2025/03/18 | 1,407 | 1,415 | 1,399 | 1,401 | -6 | -0.4% | 27,800 |
| 2025/03/17 | 1,390 | 1,415 | 1,390 | 1,407 | +12 | +0.9% | 14,500 |
| 2025/03/14 | 1,387 | 1,408 | 1,387 | 1,395 | -1 | -0.1% | 29,900 |
| 2025/03/13 | 1,405 | 1,414 | 1,388 | 1,396 | -7 | -0.5% | 63,400 |
| 2025/03/12 | 1,310 | 1,405 | 1,276 | 1,403 | +123 | +9.6% | 181,300 |
| 2025/03/11 | 1,287 | 1,289 | 1,266 | 1,280 | -22 | -1.7% | 37,300 |
| 2025/03/10 | 1,317 | 1,317 | 1,286 | 1,302 | -14 | -1.1% | 40,100 |
| 2025/03/07 | 1,313 | 1,323 | 1,298 | 1,316 | -4 | -0.3% | 34,200 |
| 2025/03/06 | 1,332 | 1,335 | 1,316 | 1,320 | -8 | -0.6% | 23,000 |
| 2025/03/05 | 1,332 | 1,336 | 1,306 | 1,328 | +4 | +0.3% | 33,300 |
| 2025/03/04 | 1,364 | 1,364 | 1,316 | 1,324 | -55 | -4% | 39,100 |
| 2025/03/03 | 1,332 | 1,381 | 1,323 | 1,379 | +77 | +5.9% | 50,700 |
| 2025/02/28 | 1,311 | 1,328 | 1,302 | 1,302 | -29 | -2.2% | 43,300 |
| 2025/02/27 | 1,341 | 1,349 | 1,327 | 1,331 | +3 | +0.2% | 47,000 |
| 2025/02/26 | 1,342 | 1,345 | 1,306 | 1,328 | -18 | -1.3% | 72,400 |
| 2025/02/25 | 1,349 | 1,373 | 1,340 | 1,346 | -26 | -1.9% | 54,700 |
| 2025/02/21 | 1,404 | 1,404 | 1,372 | 1,372 | -48 | -3.4% | 49,600 |
| 2025/02/20 | 1,430 | 1,458 | 1,404 | 1,420 | -22 | -1.5% | 60,000 |
| 2025/02/19 | 1,450 | 1,455 | 1,426 | 1,442 | -12 | -0.8% | 28,400 |
| 2025/02/18 | 1,448 | 1,464 | 1,442 | 1,454 | +7 | +0.5% | 41,600 |
| 2025/02/17 | 1,422 | 1,447 | 1,422 | 1,447 | +13 | +0.9% | 29,400 |
| 2025/02/14 | 1,479 | 1,492 | 1,433 | 1,434 | -29 | -2% | 49,000 |
| 2025/02/13 | 1,465 | 1,480 | 1,443 | 1,463 | +7 | +0.5% | 85,500 |
| 2025/02/12 | 1,471 | 1,475 | 1,444 | 1,456 | -10 | -0.7% | 80,600 |
| 2025/02/10 | 1,427 | 1,478 | 1,419 | 1,466 | +33 | +2.3% | 112,100 |
| 2025/02/07 | 1,390 | 1,469 | 1,390 | 1,433 | -17 | -1.2% | 174,200 |
| 2025/02/06 | 1,407 | 1,450 | 1,391 | 1,450 | +49 | +3.5% | 128,900 |
| 2025/02/05 | 1,380 | 1,412 | 1,379 | 1,401 | +41 | +3% | 70,600 |
| 2025/02/04 | 1,353 | 1,372 | 1,341 | 1,360 | +31 | +2.3% | 48,000 |
| 2025/02/03 | 1,328 | 1,346 | 1,311 | 1,329 | -19 | -1.4% | 32,700 |
| 2025/01/31 | 1,353 | 1,353 | 1,307 | 1,348 | -11 | -0.8% | 37,700 |
| 2025/01/30 | 1,385 | 1,385 | 1,356 | 1,359 | -16 | -1.2% | 28,300 |
| 2025/01/29 | 1,365 | 1,382 | 1,356 | 1,375 | +22 | +1.6% | 53,000 |
| 2025/01/28 | 1,338 | 1,367 | 1,337 | 1,353 | +22 | +1.7% | 31,000 |
| 2025/01/27 | 1,375 | 1,378 | 1,330 | 1,331 | -18 | -1.3% | 31,700 |
| 2025/01/24 | 1,325 | 1,360 | 1,304 | 1,349 | +15 | +1.1% | 71,000 |
| 2025/01/23 | 1,305 | 1,338 | 1,284 | 1,334 | +43 | +3.3% | 55,400 |
| 2025/01/22 | 1,282 | 1,298 | 1,277 | 1,291 | +20 | +1.6% | 26,300 |
1～
50
件表示中 / 2147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 | 117,700円 | +12.8% | +62.4% | 3.40% | 14.27倍 | 2.80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有し現地採用活発 |
| 日プロセス | 137,100円 | +9.3% | +20.0% | 3.94% | 9.48倍 | 1.21倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| ドリコム | 49,700円 | +38.1% | -49.6% | 0.00% | - | 3.07倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| エコナビスタ | 218,400円 | +6.0% | +7.0% | 0.00% | 41.21倍 | 4.39倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
| ニーズウェル | 35,200円 | +11.0% | +15.9% | 3.41% | 14.15倍 | 3.16倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
市場注目の銘柄
チャート関連のコラム
