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 |
|---|---|---|---|---|---|---|---|
| 2021/09/13 | 3,070 | 3,130 | 3,065 | 3,100 | -10 | -0.3% | 59,100 |
| 2021/09/10 | 3,010 | 3,110 | 2,995 | 3,110 | +105 | +3.5% | 67,200 |
| 2021/09/09 | 3,035 | 3,075 | 2,985 | 3,005 | -50 | -1.6% | 88,500 |
| 2021/09/08 | 3,090 | 3,105 | 3,045 | 3,055 | -15 | -0.5% | 40,800 |
| 2021/09/07 | 3,000 | 3,120 | 2,945 | 3,070 | +35 | +1.2% | 127,900 |
| 2021/09/06 | 3,075 | 3,075 | 3,010 | 3,035 | -5 | -0.2% | 42,000 |
| 2021/09/03 | 3,080 | 3,095 | 3,030 | 3,040 | -60 | -1.9% | 35,100 |
| 2021/09/02 | 3,080 | 3,180 | 3,080 | 3,100 | +30 | +1% | 70,400 |
| 2021/09/01 | 3,020 | 3,100 | 3,010 | 3,070 | +50 | +1.7% | 81,800 |
| 2021/08/31 | 2,959 | 3,025 | 2,910 | 3,020 | +111 | +3.8% | 64,000 |
| 2021/08/30 | 2,925 | 2,959 | 2,885 | 2,909 | +14 | +0.5% | 97,900 |
| 2021/08/27 | 2,939 | 2,953 | 2,855 | 2,895 | -79 | -2.7% | 77,700 |
| 2021/08/26 | 3,060 | 3,060 | 2,968 | 2,974 | -76 | -2.5% | 47,400 |
| 2021/08/25 | 3,110 | 3,110 | 3,015 | 3,050 | -40 | -1.3% | 30,200 |
| 2021/08/24 | 3,065 | 3,110 | 3,065 | 3,090 | +75 | +2.5% | 26,100 |
| 2021/08/23 | 2,980 | 3,040 | 2,980 | 3,015 | +35 | +1.2% | 23,800 |
| 2021/08/20 | 2,940 | 3,005 | 2,929 | 2,980 | +58 | +2% | 38,400 |
| 2021/08/19 | 2,926 | 2,998 | 2,922 | 2,922 | -27 | -0.9% | 33,100 |
| 2021/08/18 | 2,800 | 2,958 | 2,776 | 2,949 | +139 | +4.9% | 81,800 |
| 2021/08/17 | 2,967 | 2,969 | 2,810 | 2,810 | -117 | -4% | 71,000 |
| 2021/08/16 | 2,980 | 3,030 | 2,913 | 2,927 | -73 | -2.4% | 100,000 |
| 2021/08/13 | 3,170 | 3,170 | 2,966 | 3,000 | -160 | -5.1% | 145,700 |
| 2021/08/12 | 3,115 | 3,180 | 3,035 | 3,160 | +20 | +0.6% | 47,900 |
| 2021/08/11 | 3,190 | 3,220 | 3,110 | 3,140 | -60 | -1.9% | 34,700 |
| 2021/08/10 | 3,090 | 3,200 | 3,090 | 3,200 | +85 | +2.7% | 35,300 |
| 2021/08/06 | 3,190 | 3,195 | 3,100 | 3,115 | -65 | -2% | 35,900 |
| 2021/08/05 | 3,260 | 3,280 | 3,180 | 3,180 | -160 | -4.8% | 78,700 |
| 2021/08/04 | 3,385 | 3,405 | 3,295 | 3,340 | -55 | -1.6% | 49,200 |
| 2021/08/03 | 3,395 | 3,445 | 3,340 | 3,395 | +60 | +1.8% | 37,600 |
| 2021/08/02 | 3,430 | 3,450 | 3,295 | 3,335 | -95 | -2.8% | 106,300 |
| 2021/07/30 | 3,490 | 3,500 | 3,415 | 3,430 | -45 | -1.3% | 37,100 |
| 2021/07/29 | 3,415 | 3,475 | 3,375 | 3,475 | +130 | +3.9% | 30,400 |
| 2021/07/28 | 3,370 | 3,405 | 3,320 | 3,345 | -95 | -2.8% | 39,900 |
| 2021/07/27 | 3,385 | 3,445 | 3,385 | 3,440 | +20 | +0.6% | 22,900 |
| 2021/07/26 | 3,440 | 3,470 | 3,395 | 3,420 | +50 | +1.5% | 36,300 |
| 2021/07/21 | 3,335 | 3,390 | 3,320 | 3,370 | +35 | +1% | 54,500 |
| 2021/07/20 | 3,330 | 3,400 | 3,280 | 3,335 | -45 | -1.3% | 48,600 |
| 2021/07/19 | 3,430 | 3,435 | 3,370 | 3,380 | -125 | -3.6% | 33,400 |
| 2021/07/16 | 3,430 | 3,515 | 3,420 | 3,505 | +5 | +0.1% | 41,400 |
| 2021/07/15 | 3,645 | 3,645 | 3,430 | 3,500 | -155 | -4.2% | 68,200 |
| 2021/07/14 | 3,555 | 3,665 | 3,540 | 3,655 | +35 | +1% | 46,300 |
| 2021/07/13 | 3,715 | 3,735 | 3,600 | 3,620 | -95 | -2.6% | 37,400 |
| 2021/07/12 | 3,735 | 3,740 | 3,680 | 3,715 | +50 | +1.4% | 36,300 |
| 2021/07/09 | 3,695 | 3,755 | 3,610 | 3,665 | -125 | -3.3% | 81,600 |
| 2021/07/08 | 3,925 | 3,945 | 3,780 | 3,790 | -140 | -3.6% | 64,600 |
| 2021/07/07 | 3,740 | 3,930 | 3,740 | 3,930 | +145 | +3.8% | 88,400 |
| 2021/07/06 | 3,720 | 3,820 | 3,715 | 3,785 | +60 | +1.6% | 44,300 |
| 2021/07/05 | 3,740 | 3,770 | 3,705 | 3,725 | +10 | +0.3% | 30,300 |
| 2021/07/02 | 3,650 | 3,775 | 3,630 | 3,715 | +65 | +1.8% | 54,500 |
| 2021/07/01 | 3,600 | 3,690 | 3,560 | 3,650 | +20 | +0.6% | 42,300 |
751～
800
件表示中 / 2027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 | 141,200円 | +12.8% | +62.4% | 0.99% | 17.09倍 | 3.64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 |
| サイバセキュリ | 186,300円 | +24.2% | +16.3% | 0.00% | 38.07倍 | 11.69倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| ＦＦＲＩ | 213,200円 | +29.1% | +0.2% | 0.47% | 38.95倍 | 7.73倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| セレス | 141,800円 | +12.2% | +64.3% | 1.41% | 13.60倍 | 1.69倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| ｐｌｕｓｚｅｒｏ | 222,100円 | +32.0% | +28.4% | 0.00% | 121.63倍 | 16.78倍 |
|
ＡＩを軸としたソリューション提供、課題発見から運用まで一気通貫。対話システム構築に注力 |
市場注目の銘柄
チャート関連のコラム
