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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 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 |
| 2021/06/30 | 3,560 | 3,635 | 3,500 | 3,630 | +130 | +3.7% | 61,500 |
| 2021/06/29 | 3,640 | 3,645 | 3,485 | 3,500 | -135 | -3.7% | 102,400 |
| 2021/06/28 | 3,665 | 3,700 | 3,620 | 3,635 | -30 | -0.8% | 42,900 |
| 2021/06/25 | 3,600 | 3,665 | 3,575 | 3,665 | +90 | +2.5% | 64,900 |
| 2021/06/24 | 3,590 | 3,625 | 3,500 | 3,575 | +10 | +0.3% | 51,500 |
| 2021/06/23 | 3,565 | 3,665 | 3,545 | 3,565 | +30 | +0.8% | 99,000 |
| 2021/06/22 | 3,500 | 3,555 | 3,485 | 3,535 | +90 | +2.6% | 53,200 |
| 2021/06/21 | 3,435 | 3,495 | 3,400 | 3,445 | -60 | -1.7% | 60,800 |
| 2021/06/18 | 3,440 | 3,570 | 3,440 | 3,505 | +45 | +1.3% | 75,600 |
| 2021/06/17 | 3,420 | 3,475 | 3,395 | 3,460 | -15 | -0.4% | 33,400 |
| 2021/06/16 | 3,400 | 3,495 | 3,400 | 3,475 | +70 | +2.1% | 51,600 |
| 2021/06/15 | 3,360 | 3,465 | 3,360 | 3,405 | +25 | +0.7% | 68,100 |
| 2021/06/14 | 3,300 | 3,390 | 3,290 | 3,380 | +95 | +2.9% | 65,900 |
| 2021/06/11 | 3,295 | 3,310 | 3,260 | 3,285 | -10 | -0.3% | 30,100 |
| 2021/06/10 | 3,200 | 3,305 | 3,190 | 3,295 | +60 | +1.9% | 48,500 |
| 2021/06/09 | 3,250 | 3,295 | 3,220 | 3,235 | +10 | +0.3% | 40,900 |
| 2021/06/08 | 3,070 | 3,245 | 3,070 | 3,225 | +155 | +5% | 102,600 |
| 2021/06/07 | 3,045 | 3,145 | 3,030 | 3,070 | +78 | +2.6% | 83,200 |
| 2021/06/04 | 2,984 | 2,999 | 2,967 | 2,992 | -13 | -0.4% | 36,100 |
901～
950
件表示中 / 2158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 | 115,700円 | +12.8% | +62.4% | 3.46% | 14.03倍 | 2.75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 |
| ＨＥＲＯＺ | 95,300円 | +23.9% | +22.3% | 0.00% | 478.89倍 | 3.04倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| ｔｒｉｐｌａ | 238,900円 | +48.4% | +114.6% | 0.00% | 34.89倍 | 13.17倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| ヘッドウォータ | 372,000円 | +37.9% | -8.3% | 0.00% | 59.60倍 | 11.15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 |
| ＡＧＳ | 80,200円 | +10.9% | +43.1% | 2.99% | 11.00倍 | 0.97倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
市場注目の銘柄
チャート関連のコラム
