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 |
|---|---|---|---|---|---|---|---|
| 2021/02/18 | 3,210 | 3,240 | 3,130 | 3,155 | -45 | -1.4% | 69,400 |
| 2021/02/17 | 3,255 | 3,260 | 3,165 | 3,200 | -95 | -2.9% | 110,300 |
| 2021/02/16 | 3,160 | 3,345 | 3,160 | 3,295 | +140 | +4.4% | 121,300 |
| 2021/02/15 | 3,235 | 3,235 | 3,085 | 3,155 | -50 | -1.6% | 88,500 |
| 2021/02/12 | 3,265 | 3,290 | 3,110 | 3,205 | +20 | +0.6% | 178,400 |
| 2021/02/10 | 3,250 | 3,270 | 3,180 | 3,185 | -50 | -1.5% | 120,900 |
| 2021/02/09 | 3,310 | 3,310 | 3,165 | 3,235 | -5 | -0.2% | 127,500 |
| 2021/02/08 | 3,285 | 3,285 | 3,215 | 3,240 | +10 | +0.3% | 58,100 |
| 2021/02/05 | 3,270 | 3,280 | 3,210 | 3,230 | -55 | -1.7% | 51,200 |
| 2021/02/04 | 3,280 | 3,285 | 3,210 | 3,285 | -10 | -0.3% | 60,000 |
| 2021/02/03 | 3,390 | 3,395 | 3,295 | 3,295 | -30 | -0.9% | 66,300 |
| 2021/02/02 | 3,235 | 3,325 | 3,195 | 3,325 | +95 | +2.9% | 47,400 |
| 2021/02/01 | 3,195 | 3,240 | 3,120 | 3,230 | -30 | -0.9% | 94,300 |
| 2021/01/29 | 3,340 | 3,365 | 3,230 | 3,260 | -105 | -3.1% | 125,500 |
| 2021/01/28 | 3,360 | 3,410 | 3,315 | 3,365 | -90 | -2.6% | 169,600 |
| 2021/01/27 | 3,450 | 3,505 | 3,415 | 3,455 | +5 | +0.1% | 72,500 |
| 2021/01/26 | 3,545 | 3,600 | 3,450 | 3,450 | -105 | -3% | 121,200 |
| 2021/01/25 | 3,740 | 3,745 | 3,530 | 3,555 | -180 | -4.8% | 164,100 |
| 2021/01/22 | 3,825 | 3,830 | 3,700 | 3,735 | -160 | -4.1% | 130,400 |
| 2021/01/21 | 3,710 | 3,895 | 3,680 | 3,895 | +195 | +5.3% | 144,400 |
| 2021/01/20 | 3,815 | 3,830 | 3,685 | 3,700 | -75 | -2% | 78,500 |
| 2021/01/19 | 3,685 | 3,790 | 3,675 | 3,775 | +105 | +2.9% | 89,200 |
| 2021/01/18 | 3,605 | 3,670 | 3,475 | 3,670 | +10 | +0.3% | 117,500 |
| 2021/01/15 | 3,680 | 3,720 | 3,615 | 3,660 | -75 | -2% | 82,700 |
| 2021/01/14 | 3,760 | 3,850 | 3,700 | 3,735 | -30 | -0.8% | 79,400 |
| 2021/01/13 | 3,680 | 3,800 | 3,680 | 3,765 | +75 | +2% | 85,000 |
| 2021/01/12 | 3,850 | 3,860 | 3,615 | 3,690 | -125 | -3.3% | 156,700 |
| 2021/01/08 | 3,760 | 3,885 | 3,740 | 3,815 | +115 | +3.1% | 135,900 |
| 2021/01/07 | 3,785 | 3,785 | 3,645 | 3,700 | -85 | -2.2% | 114,000 |
| 2021/01/06 | 3,920 | 3,920 | 3,750 | 3,785 | -90 | -2.3% | 103,000 |
| 2021/01/05 | 4,000 | 4,000 | 3,820 | 3,875 | -185 | -4.6% | 203,900 |
| 2021/01/04 | 4,025 | 4,070 | 3,895 | 4,060 | +75 | +1.9% | 260,000 |
| 2020/12/30 | 3,705 | 4,000 | 3,700 | 3,985 | +215 | +5.7% | 210,400 |
| 2020/12/29 | 3,645 | 3,780 | 3,630 | 3,770 | +110 | +3% | 112,600 |
| 2020/12/28 | 3,660 | 3,750 | 3,630 | 3,660 | -65 | -1.7% | 109,800 |
| 2020/12/25 | 3,730 | 3,870 | 3,665 | 3,725 | +65 | +1.8% | 141,800 |
| 2020/12/24 | 3,630 | 3,695 | 3,540 | 3,660 | +70 | +1.9% | 127,700 |
| 2020/12/23 | 3,435 | 3,590 | 3,385 | 3,590 | +135 | +3.9% | 102,100 |
| 2020/12/22 | 3,510 | 3,555 | 3,445 | 3,455 | -125 | -3.5% | 118,000 |
| 2020/12/21 | 3,510 | 3,715 | 3,500 | 3,580 | +75 | +2.1% | 201,100 |
| 2020/12/18 | 3,650 | 3,680 | 3,435 | 3,505 | -35 | -1% | 198,700 |
| 2020/12/17 | 3,355 | 3,585 | 3,325 | 3,540 | +215 | +6.5% | 241,300 |
| 2020/12/16 | 3,210 | 3,330 | 3,160 | 3,325 | +115 | +3.6% | 118,300 |
| 2020/12/15 | 3,270 | 3,285 | 3,130 | 3,210 | -60 | -1.8% | 112,400 |
| 2020/12/14 | 3,305 | 3,305 | 3,220 | 3,270 | -40 | -1.2% | 88,000 |
| 2020/12/11 | 3,220 | 3,350 | 3,180 | 3,310 | +30 | +0.9% | 116,200 |
| 2020/12/10 | 3,380 | 3,415 | 3,230 | 3,280 | -145 | -4.2% | 144,800 |
| 2020/12/09 | 3,455 | 3,555 | 3,400 | 3,425 | -30 | -0.9% | 100,600 |
| 2020/12/08 | 3,320 | 3,460 | 3,260 | 3,455 | +115 | +3.4% | 74,700 |
| 2020/12/07 | 3,480 | 3,480 | 3,320 | 3,340 | -135 | -3.9% | 128,900 |
1101～
1150
件表示中 / 2238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 | 110,200円 | +3.7% | +1.7% | 3.63% | 14.09倍 | 2.41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 |
| ニューラル | 88,400円 | +3.8% | +999.9% | 0.00% | 340.00倍 | 23.76倍 |
|
エッジＡＩサービスなどを開発。ＡＩ搭載ＬＥＤビジョンなどのプロダクトを幅広く展開 |
| ＳＳＳＫ ＨＤ | 79,500円 | +1.8% | +46.2% | 2.01% | 17.41倍 | 1.63倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| トビラシステム | 125,500円 | +10.2% | +0.2% | 1.59% | 22.88倍 | 5.46倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| ＳＭ ＥＮＴＥＲ | 11,500円 | +1.5% | +9.4% | 1.74% | 32.95倍 | 1.77倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
市場注目の銘柄
チャート関連のコラム
