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 |
---|---|---|---|---|---|---|---|
2019/06/05 | 1,673 | 1,684 | 1,620 | 1,652 | +24 | +1.5% | 233,000 |
2019/06/04 | 1,616 | 1,657 | 1,577 | 1,628 | +52 | +3.3% | 327,600 |
2019/06/03 | 1,552 | 1,622 | 1,521 | 1,576 | -8 | -0.5% | 361,500 |
2019/05/31 | 1,491 | 1,640 | 1,485 | 1,584 | +81 | +5.4% | 541,400 |
2019/05/30 | 1,506 | 1,612 | 1,426 | 1,503 | -20 | -1.3% | 882,700 |
2019/05/29 | 1,571 | 1,583 | 1,518 | 1,523 | -63 | -4% | 115,500 |
2019/05/28 | 1,604 | 1,616 | 1,557 | 1,586 | -33 | -2% | 142,400 |
2019/05/27 | 1,600 | 1,640 | 1,585 | 1,619 | +23 | +1.4% | 107,400 |
2019/05/24 | 1,562 | 1,598 | 1,541 | 1,596 | -6 | -0.4% | 143,700 |
2019/05/23 | 1,600 | 1,626 | 1,529 | 1,602 | -13 | -0.8% | 168,700 |
2019/05/22 | 1,671 | 1,671 | 1,608 | 1,615 | -47 | -2.8% | 133,800 |
2019/05/21 | 1,658 | 1,696 | 1,616 | 1,662 | -5 | -0.3% | 183,200 |
2019/05/20 | 1,573 | 1,712 | 1,563 | 1,667 | +93 | +5.9% | 553,300 |
2019/05/17 | 1,585 | 1,736 | 1,558 | 1,574 | +20 | +1.3% | 1,279,100 |
2019/05/16 | 1,459 | 1,554 | 1,370 | 1,554 | +300 | +23.9% | 1,004,300 |
2019/05/15 | 1,295 | 1,301 | 1,221 | 1,254 | -33 | -2.6% | 347,600 |
2019/05/14 | 1,276 | 1,295 | 1,248 | 1,287 | -31 | -2.4% | 237,200 |
2019/05/13 | 1,369 | 1,378 | 1,313 | 1,318 | -43 | -3.2% | 186,200 |
2019/05/10 | 1,376 | 1,428 | 1,321 | 1,361 | -7 | -0.5% | 381,300 |
2019/05/09 | 1,494 | 1,494 | 1,348 | 1,368 | -131 | -8.7% | 822,500 |
2019/05/08 | 1,471 | 1,501 | 1,451 | 1,499 | -8 | -0.5% | 131,000 |
2019/05/07 | 1,500 | 1,559 | 1,493 | 1,507 | +19 | +1.3% | 383,000 |
2019/04/26 | 1,436 | 1,498 | 1,426 | 1,488 | +28 | +1.9% | 208,300 |
2019/04/25 | 1,446 | 1,460 | 1,425 | 1,460 | +13 | +0.9% | 89,700 |
2019/04/24 | 1,445 | 1,457 | 1,424 | 1,447 | +17 | +1.2% | 117,400 |
2019/04/23 | 1,445 | 1,474 | 1,416 | 1,430 | -23 | -1.6% | 173,300 |
2019/04/22 | 1,500 | 1,506 | 1,442 | 1,453 | +11 | +0.8% | 368,300 |
2019/04/19 | 1,387 | 1,460 | 1,378 | 1,442 | +78 | +5.7% | 321,900 |
2019/04/18 | 1,398 | 1,431 | 1,357 | 1,364 | -25 | -1.8% | 215,700 |
2019/04/17 | 1,338 | 1,395 | 1,333 | 1,389 | +54 | +4% | 190,400 |
2019/04/16 | 1,344 | 1,347 | 1,327 | 1,335 | +2 | +0.2% | 74,300 |
2019/04/15 | 1,341 | 1,351 | 1,322 | 1,333 | +3 | +0.2% | 143,700 |
2019/04/12 | 1,345 | 1,354 | 1,316 | 1,330 | -3 | -0.2% | 106,500 |
2019/04/11 | 1,322 | 1,344 | 1,315 | 1,333 | +5 | +0.4% | 67,400 |
2019/04/10 | 1,319 | 1,350 | 1,311 | 1,328 | -4 | -0.3% | 100,800 |
2019/04/09 | 1,353 | 1,379 | 1,317 | 1,332 | -11 | -0.8% | 150,300 |
2019/04/08 | 1,385 | 1,386 | 1,332 | 1,343 | -50 | -3.6% | 268,200 |
2019/04/05 | 1,402 | 1,412 | 1,386 | 1,393 | -5 | -0.4% | 97,300 |
2019/04/04 | 1,420 | 1,454 | 1,398 | 1,398 | +5 | +0.4% | 145,500 |
2019/04/03 | 1,400 | 1,425 | 1,382 | 1,393 | -26 | -1.8% | 156,400 |
2019/04/02 | 1,435 | 1,460 | 1,361 | 1,419 | -20 | -1.4% | 267,600 |
2019/04/01 | 1,450 | 1,490 | 1,425 | 1,439 | +6 | +0.4% | 329,300 |
2019/03/29 | 1,415 | 1,468 | 1,403 | 1,433 | +24 | +1.7% | 369,600 |
2019/03/28 | 1,385 | 1,423 | 1,362 | 1,409 | +5 | +0.4% | 144,900 |
2019/03/27 | 1,330 | 1,424 | 1,330 | 1,404 | +74 | +5.6% | 214,000 |
2019/03/26 | 1,346 | 1,353 | 1,295 | 1,330 | +2 | +0.2% | 162,700 |
2019/03/25 | 1,312 | 1,343 | 1,291 | 1,328 | -28 | -2.1% | 100,200 |
2019/03/22 | 1,357 | 1,385 | 1,331 | 1,356 | +13 | +1% | 243,200 |
2019/03/20 | 1,336 | 1,358 | 1,308 | 1,343 | -4 | -0.3% | 152,800 |
2019/03/19 | 1,417 | 1,426 | 1,343 | 1,347 | -64 | -4.5% | 274,200 |
1301~
1350
件表示中 / 2022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 | 145,900円 | +12.8% | +62.4% | 0.96% | 17.66倍 | 3.76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 |
ABEJA | 197,100円 | +10.5% | 0.0% | 0.00% | 57.21倍 | 4.78倍 |
|
AIに基づく独自プラットフォームでDX化支援。実証実験せず早期運用可能な点に特長 |
くふうC | 28,300円 | -21.9% | -68.3% | 0.00% | 84.73倍 | 1.70倍 |
|
21年10月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
セレス | 147,600円 | +12.2% | +64.3% | 1.36% | 14.16倍 | 1.76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 |
ポールHD | 45,400円 | +8.6% | +263.3% | 3.52% | 49.84倍 | 1.23倍 |
|
ゲームなどのデバッグ(不具合検出、調整)・検証、ネット監視が主力、海外主要国に拠点 |
市場注目の銘柄
チャート関連のコラム