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 |
---|---|---|---|---|---|---|---|
2019/03/18 | 1,323 | 1,438 | 1,314 | 1,411 | +81 | +6.1% | 387,400 |
2019/03/15 | 1,316 | 1,348 | 1,298 | 1,330 | +13 | +1% | 157,000 |
2019/03/14 | 1,251 | 1,319 | 1,250 | 1,317 | +71 | +5.7% | 159,700 |
2019/03/13 | 1,318 | 1,335 | 1,236 | 1,246 | -49 | -3.8% | 356,200 |
2019/03/12 | 1,284 | 1,318 | 1,276 | 1,295 | +35 | +2.8% | 176,100 |
2019/03/11 | 1,270 | 1,286 | 1,243 | 1,260 | +9 | +0.7% | 85,700 |
2019/03/08 | 1,236 | 1,264 | 1,222 | 1,251 | -15 | -1.2% | 159,100 |
2019/03/07 | 1,236 | 1,273 | 1,216 | 1,266 | +9 | +0.7% | 172,800 |
2019/03/06 | 1,178 | 1,259 | 1,160 | 1,257 | +69 | +5.8% | 191,800 |
2019/03/05 | 1,175 | 1,207 | 1,175 | 1,188 | ±0 | ±0% | 53,400 |
2019/03/04 | 1,210 | 1,224 | 1,188 | 1,188 | -16 | -1.3% | 62,400 |
2019/03/01 | 1,175 | 1,207 | 1,169 | 1,204 | +29 | +2.5% | 96,400 |
2019/02/28 | 1,217 | 1,217 | 1,175 | 1,175 | -36 | -3% | 54,500 |
2019/02/27 | 1,210 | 1,215 | 1,188 | 1,211 | +7 | +0.6% | 57,300 |
2019/02/26 | 1,247 | 1,248 | 1,181 | 1,204 | -37 | -3% | 119,200 |
2019/02/25 | 1,225 | 1,245 | 1,207 | 1,241 | +16 | +1.3% | 72,200 |
2019/02/22 | 1,208 | 1,227 | 1,193 | 1,225 | +19 | +1.6% | 93,500 |
2019/02/21 | 1,254 | 1,254 | 1,201 | 1,206 | -58 | -4.6% | 249,200 |
2019/02/20 | 1,300 | 1,300 | 1,252 | 1,264 | -36 | -2.8% | 141,200 |
2019/02/19 | 1,300 | 1,352 | 1,283 | 1,300 | -5 | -0.4% | 102,600 |
2019/02/18 | 1,323 | 1,328 | 1,297 | 1,305 | +8 | +0.6% | 68,000 |
2019/02/15 | 1,281 | 1,320 | 1,267 | 1,297 | +30 | +2.4% | 95,600 |
2019/02/14 | 1,340 | 1,345 | 1,264 | 1,267 | -62 | -4.7% | 132,400 |
2019/02/13 | 1,350 | 1,357 | 1,307 | 1,329 | -21 | -1.6% | 116,800 |
2019/02/12 | 1,253 | 1,358 | 1,244 | 1,350 | +89 | +7.1% | 252,600 |
2019/02/08 | 1,295 | 1,349 | 1,241 | 1,261 | -26 | -2% | 382,600 |
2019/02/07 | 1,297 | 1,339 | 1,260 | 1,287 | -16 | -1.2% | 254,000 |
2019/02/06 | 1,294 | 1,304 | 1,264 | 1,303 | +10 | +0.8% | 125,900 |
2019/02/05 | 1,260 | 1,293 | 1,250 | 1,293 | +37 | +2.9% | 102,000 |
2019/02/04 | 1,309 | 1,310 | 1,244 | 1,256 | -40 | -3.1% | 183,100 |
2019/02/01 | 1,200 | 1,299 | 1,189 | 1,296 | +98 | +8.2% | 311,900 |
2019/01/31 | 1,137 | 1,207 | 1,137 | 1,198 | +78 | +7% | 174,300 |
2019/01/30 | 1,201 | 1,202 | 1,109 | 1,120 | -98 | -8% | 226,200 |
2019/01/29 | 1,210 | 1,220 | 1,169 | 1,218 | +4 | +0.3% | 102,600 |
2019/01/28 | 1,195 | 1,229 | 1,173 | 1,214 | +16 | +1.3% | 105,500 |
2019/01/25 | 1,198 | 1,225 | 1,173 | 1,198 | +16 | +1.4% | 128,100 |
2019/01/24 | 1,154 | 1,193 | 1,138 | 1,182 | +38 | +3.3% | 124,400 |
2019/01/23 | 1,154 | 1,190 | 1,136 | 1,144 | -34 | -2.9% | 103,000 |
2019/01/22 | 1,147 | 1,189 | 1,134 | 1,178 | +29 | +2.5% | 133,500 |
2019/01/21 | 1,235 | 1,235 | 1,142 | 1,149 | -68 | -5.6% | 177,700 |
2019/01/18 | 1,211 | 1,238 | 1,203 | 1,217 | +8 | +0.7% | 137,600 |
2019/01/17 | 1,195 | 1,240 | 1,191 | 1,209 | +24 | +2% | 156,400 |
2019/01/16 | 1,208 | 1,230 | 1,178 | 1,185 | -1 | -0.1% | 136,500 |
2019/01/15 | 1,149 | 1,221 | 1,149 | 1,186 | +25 | +2.2% | 187,600 |
2019/01/11 | 1,120 | 1,188 | 1,114 | 1,161 | +50 | +4.5% | 238,900 |
2019/01/10 | 1,181 | 1,197 | 1,095 | 1,111 | -67 | -5.7% | 497,800 |
2019/01/09 | 1,300 | 1,305 | 1,168 | 1,178 | -147 | -11.1% | 597,700 |
2019/01/08 | 1,335 | 1,340 | 1,294 | 1,325 | -8 | -0.6% | 203,400 |
2019/01/07 | 1,358 | 1,368 | 1,283 | 1,333 | -1 | -0.1% | 437,300 |
2019/01/04 | 1,206 | 1,340 | 1,203 | 1,334 | +129 | +10.7% | 615,200 |
1351~
1400
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