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 |
---|---|---|---|---|---|---|---|
2020/08/19 | 1,983 | 2,028 | 1,971 | 2,018 | +35 | +1.8% | 124,100 |
2020/08/18 | 1,964 | 1,999 | 1,930 | 1,983 | +5 | +0.3% | 180,700 |
2020/08/17 | 2,030 | 2,030 | 1,972 | 1,978 | -57 | -2.8% | 210,300 |
2020/08/14 | 2,037 | 2,063 | 1,953 | 2,035 | -152 | -7% | 557,100 |
2020/08/13 | 2,094 | 2,196 | 2,080 | 2,187 | +115 | +5.6% | 306,500 |
2020/08/12 | 2,100 | 2,100 | 2,034 | 2,072 | -38 | -1.8% | 97,200 |
2020/08/11 | 2,090 | 2,113 | 2,011 | 2,110 | +10 | +0.5% | 117,700 |
2020/08/07 | 2,100 | 2,125 | 2,080 | 2,100 | -4 | -0.2% | 81,800 |
2020/08/06 | 2,080 | 2,113 | 2,045 | 2,104 | +1 | ±0% | 120,400 |
2020/08/05 | 2,141 | 2,157 | 2,056 | 2,103 | -81 | -3.7% | 218,000 |
2020/08/04 | 2,224 | 2,260 | 2,163 | 2,184 | -39 | -1.8% | 110,800 |
2020/08/03 | 2,274 | 2,283 | 2,208 | 2,223 | -50 | -2.2% | 129,500 |
2020/07/31 | 2,288 | 2,330 | 2,228 | 2,273 | -14 | -0.6% | 123,000 |
2020/07/30 | 2,210 | 2,293 | 2,204 | 2,287 | +59 | +2.6% | 110,600 |
2020/07/29 | 2,256 | 2,259 | 2,188 | 2,228 | -48 | -2.1% | 108,600 |
2020/07/28 | 2,283 | 2,347 | 2,266 | 2,276 | +17 | +0.8% | 187,500 |
2020/07/27 | 2,194 | 2,274 | 2,182 | 2,259 | +39 | +1.8% | 98,000 |
2020/07/22 | 2,193 | 2,272 | 2,166 | 2,220 | +29 | +1.3% | 137,600 |
2020/07/21 | 2,181 | 2,227 | 2,153 | 2,191 | +38 | +1.8% | 91,800 |
2020/07/20 | 2,092 | 2,164 | 2,088 | 2,153 | +58 | +2.8% | 95,800 |
2020/07/17 | 2,126 | 2,137 | 2,026 | 2,095 | -31 | -1.5% | 141,200 |
2020/07/16 | 2,078 | 2,187 | 2,078 | 2,126 | +40 | +1.9% | 115,600 |
2020/07/15 | 2,056 | 2,092 | 2,015 | 2,086 | +31 | +1.5% | 92,400 |
2020/07/14 | 2,076 | 2,098 | 2,022 | 2,055 | -51 | -2.4% | 132,900 |
2020/07/13 | 2,055 | 2,106 | 2,020 | 2,106 | +40 | +1.9% | 132,800 |
2020/07/10 | 2,050 | 2,110 | 2,050 | 2,066 | -10 | -0.5% | 120,700 |
2020/07/09 | 2,130 | 2,160 | 2,042 | 2,076 | -47 | -2.2% | 206,900 |
2020/07/08 | 2,170 | 2,170 | 2,098 | 2,123 | -55 | -2.5% | 169,200 |
2020/07/07 | 2,095 | 2,178 | 2,086 | 2,178 | +83 | +4% | 163,800 |
2020/07/06 | 2,092 | 2,145 | 2,055 | 2,095 | -19 | -0.9% | 198,700 |
2020/07/03 | 2,112 | 2,175 | 2,065 | 2,114 | +3 | +0.1% | 209,900 |
2020/07/02 | 2,280 | 2,290 | 1,963 | 2,111 | -209 | -9% | 623,600 |
2020/07/01 | 2,347 | 2,373 | 2,265 | 2,320 | +19 | +0.8% | 226,700 |
2020/06/30 | 2,330 | 2,388 | 2,260 | 2,301 | +8 | +0.3% | 256,400 |
2020/06/29 | 2,340 | 2,368 | 2,254 | 2,293 | -32 | -1.4% | 293,700 |
2020/06/26 | 2,279 | 2,328 | 2,261 | 2,325 | +47 | +2.1% | 215,300 |
2020/06/25 | 2,245 | 2,305 | 2,221 | 2,278 | -17 | -0.7% | 172,700 |
2020/06/24 | 2,271 | 2,309 | 2,220 | 2,295 | +13 | +0.6% | 264,800 |
2020/06/23 | 2,240 | 2,313 | 2,223 | 2,282 | +48 | +2.1% | 259,100 |
2020/06/22 | 2,248 | 2,259 | 2,179 | 2,234 | +63 | +2.9% | 261,700 |
2020/06/19 | 2,151 | 2,195 | 2,091 | 2,171 | -1 | ±0% | 329,100 |
2020/06/18 | 2,220 | 2,342 | 2,097 | 2,172 | -35 | -1.6% | 706,000 |
2020/06/17 | 2,100 | 2,249 | 2,090 | 2,207 | +97 | +4.6% | 469,800 |
2020/06/16 | 1,913 | 2,117 | 1,908 | 2,110 | +266 | +14.4% | 558,600 |
2020/06/15 | 1,878 | 1,956 | 1,841 | 1,844 | -22 | -1.2% | 238,900 |
2020/06/12 | 1,820 | 1,890 | 1,776 | 1,866 | -34 | -1.8% | 255,000 |
2020/06/11 | 1,897 | 1,969 | 1,867 | 1,900 | +22 | +1.2% | 320,300 |
2020/06/10 | 1,797 | 1,922 | 1,777 | 1,878 | +87 | +4.9% | 327,900 |
2020/06/09 | 1,745 | 1,794 | 1,704 | 1,791 | +54 | +3.1% | 187,500 |
2020/06/08 | 1,700 | 1,742 | 1,664 | 1,737 | +43 | +2.5% | 156,000 |
951~
1000
件表示中 / 1965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 | 133,600円 | +12.8% | +62.4% | 1.05% | 16.15倍 | 3.44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 |
日本BS放 | 93,300円 | +1.5% | -5.2% | 3.22% | 12.61倍 | 0.73倍 |
|
ビックカメラ傘下で無料のBS11を放送。アニメや韓国ドラマなどに強み。傘下に出版社も |
クラウドワクス | 105,600円 | +20.1% | +5.0% | 0.00% | 15.11倍 | 2.69倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理SaaSを展開 |
くすり窓 | 148,400円 | +14.7% | +12.1% | 0.94% | 16.02倍 | 2.56倍 |
|
調剤薬局検索・予約メディア発祥。医薬共同仕入れ、薬局等向け基幹システムが成長し3本柱に |
NCS&A | 90,000円 | +0.5% | +8.6% | 4.22% | 10.97倍 | 1.18倍 |
|
ソフト開発の老舗。SI、アウトソーシングなど総合情報サービス展開。NEC経由の請負多い |
市場注目の銘柄
チャート関連のコラム