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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 1,264 | 1,294 | 1,254 | 1,287 | +20 | +1.6% | 88,400 |
| 2023/08/28 | 1,278 | 1,286 | 1,252 | 1,267 | -11 | -0.9% | 78,700 |
| 2023/08/25 | 1,268 | 1,287 | 1,244 | 1,278 | -20 | -1.5% | 87,500 |
| 2023/08/24 | 1,314 | 1,314 | 1,278 | 1,298 | -3 | -0.2% | 83,500 |
| 2023/08/23 | 1,292 | 1,310 | 1,288 | 1,301 | -4 | -0.3% | 36,500 |
| 2023/08/22 | 1,332 | 1,332 | 1,296 | 1,305 | -15 | -1.1% | 65,600 |
| 2023/08/21 | 1,282 | 1,326 | 1,265 | 1,320 | +33 | +2.6% | 56,300 |
| 2023/08/18 | 1,300 | 1,306 | 1,273 | 1,287 | -35 | -2.6% | 110,200 |
| 2023/08/17 | 1,360 | 1,361 | 1,253 | 1,322 | -43 | -3.2% | 269,800 |
| 2023/08/16 | 1,350 | 1,402 | 1,338 | 1,365 | +7 | +0.5% | 89,800 |
| 2023/08/15 | 1,356 | 1,360 | 1,303 | 1,358 | +6 | +0.4% | 115,100 |
| 2023/08/14 | 1,281 | 1,425 | 1,281 | 1,352 | +3 | +0.2% | 397,300 |
| 2023/08/10 | 1,327 | 1,353 | 1,323 | 1,349 | +22 | +1.7% | 119,000 |
| 2023/08/09 | 1,304 | 1,331 | 1,290 | 1,327 | +23 | +1.8% | 64,500 |
| 2023/08/08 | 1,345 | 1,352 | 1,304 | 1,304 | -32 | -2.4% | 52,000 |
| 2023/08/07 | 1,287 | 1,336 | 1,283 | 1,336 | +20 | +1.5% | 79,700 |
| 2023/08/04 | 1,322 | 1,324 | 1,291 | 1,316 | -21 | -1.6% | 190,100 |
| 2023/08/03 | 1,392 | 1,396 | 1,337 | 1,337 | -74 | -5.2% | 135,700 |
| 2023/08/02 | 1,437 | 1,437 | 1,403 | 1,411 | -38 | -2.6% | 72,700 |
| 2023/08/01 | 1,437 | 1,455 | 1,433 | 1,449 | +20 | +1.4% | 44,700 |
| 2023/07/31 | 1,430 | 1,440 | 1,412 | 1,429 | +2 | +0.1% | 68,700 |
| 2023/07/28 | 1,377 | 1,430 | 1,365 | 1,427 | +36 | +2.6% | 102,700 |
| 2023/07/27 | 1,368 | 1,395 | 1,347 | 1,391 | +18 | +1.3% | 94,200 |
| 2023/07/26 | 1,386 | 1,386 | 1,365 | 1,373 | -20 | -1.4% | 74,200 |
| 2023/07/25 | 1,418 | 1,419 | 1,392 | 1,393 | -33 | -2.3% | 62,200 |
| 2023/07/24 | 1,420 | 1,428 | 1,403 | 1,426 | +19 | +1.4% | 59,700 |
| 2023/07/21 | 1,406 | 1,443 | 1,400 | 1,407 | -16 | -1.1% | 75,300 |
| 2023/07/20 | 1,406 | 1,448 | 1,390 | 1,423 | +27 | +1.9% | 132,300 |
| 2023/07/19 | 1,385 | 1,405 | 1,373 | 1,396 | +18 | +1.3% | 83,100 |
| 2023/07/18 | 1,392 | 1,395 | 1,356 | 1,378 | -14 | -1% | 131,900 |
| 2023/07/14 | 1,458 | 1,458 | 1,358 | 1,392 | -70 | -4.8% | 298,500 |
| 2023/07/13 | 1,440 | 1,463 | 1,423 | 1,462 | +17 | +1.2% | 61,100 |
| 2023/07/12 | 1,464 | 1,470 | 1,422 | 1,445 | -13 | -0.9% | 145,500 |
| 2023/07/11 | 1,476 | 1,506 | 1,453 | 1,458 | -8 | -0.5% | 126,500 |
| 2023/07/10 | 1,477 | 1,482 | 1,455 | 1,466 | -14 | -0.9% | 142,000 |
| 2023/07/07 | 1,458 | 1,504 | 1,443 | 1,480 | +11 | +0.7% | 178,100 |
| 2023/07/06 | 1,499 | 1,518 | 1,461 | 1,469 | -45 | -3% | 208,900 |
| 2023/07/05 | 1,554 | 1,557 | 1,513 | 1,514 | -64 | -4.1% | 214,400 |
| 2023/07/04 | 1,562 | 1,606 | 1,534 | 1,578 | ±0 | ±0% | 178,600 |
| 2023/07/03 | 1,624 | 1,656 | 1,573 | 1,578 | -23 | -1.4% | 127,200 |
| 2023/06/30 | 1,590 | 1,605 | 1,537 | 1,601 | +1 | +0.1% | 163,500 |
| 2023/06/29 | 1,630 | 1,630 | 1,590 | 1,600 | -35 | -2.1% | 152,700 |
| 2023/06/28 | 1,655 | 1,676 | 1,620 | 1,635 | -7 | -0.4% | 120,500 |
| 2023/06/27 | 1,667 | 1,667 | 1,624 | 1,642 | -46 | -2.7% | 78,700 |
| 2023/06/26 | 1,700 | 1,717 | 1,660 | 1,688 | -36 | -2.1% | 88,200 |
| 2023/06/23 | 1,770 | 1,780 | 1,709 | 1,724 | -45 | -2.5% | 103,600 |
| 2023/06/22 | 1,819 | 1,819 | 1,769 | 1,769 | -39 | -2.2% | 84,700 |
| 2023/06/21 | 1,782 | 1,825 | 1,778 | 1,808 | ±0 | ±0% | 72,800 |
| 2023/06/20 | 1,785 | 1,808 | 1,764 | 1,808 | +8 | +0.4% | 64,400 |
| 2023/06/19 | 1,750 | 1,800 | 1,736 | 1,800 | +67 | +3.9% | 101,000 |
451～
500
件表示中 / 2207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 | 91,100円 | +3.7% | +1.7% | 4.39% | 11.65倍 | 1.99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 |
| Ａｉｍｉｎｇ | 24,500円 | +5.4% | - | 0.00% | 7.62倍 | 1.97倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| エックスネット | 136,700円 | +5.7% | +13.1% | 3.29% | 9.07倍 | 1.96倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
| クロップス | 116,200円 | +6.6% | +13.4% | 2.93% | 6.97倍 | 0.90倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| ＣＥＨＤ | 67,800円 | +3.1% | +30.0% | 3.24% | 13.26倍 | 1.58倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
市場注目の銘柄
チャート関連のコラム
