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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,335 | 1,348 | 1,305 | 1,335 | +3 | +0.2% | 28,700 |
| 2024/11/01 | 1,344 | 1,349 | 1,332 | 1,332 | -15 | -1.1% | 14,000 |
| 2024/10/31 | 1,341 | 1,356 | 1,337 | 1,347 | -5 | -0.4% | 22,200 |
| 2024/10/30 | 1,358 | 1,368 | 1,331 | 1,352 | -2 | -0.1% | 35,700 |
| 2024/10/29 | 1,359 | 1,359 | 1,331 | 1,354 | +6 | +0.4% | 18,000 |
| 2024/10/28 | 1,307 | 1,353 | 1,301 | 1,348 | +41 | +3.1% | 34,700 |
| 2024/10/25 | 1,320 | 1,334 | 1,305 | 1,307 | -30 | -2.2% | 32,700 |
| 2024/10/24 | 1,331 | 1,345 | 1,309 | 1,337 | -12 | -0.9% | 20,100 |
| 2024/10/23 | 1,359 | 1,359 | 1,303 | 1,349 | -11 | -0.8% | 35,900 |
| 2024/10/22 | 1,427 | 1,439 | 1,360 | 1,360 | -68 | -4.8% | 32,400 |
| 2024/10/21 | 1,383 | 1,446 | 1,383 | 1,428 | +30 | +2.1% | 35,900 |
| 2024/10/18 | 1,382 | 1,398 | 1,373 | 1,398 | +17 | +1.2% | 28,100 |
| 2024/10/17 | 1,392 | 1,415 | 1,381 | 1,381 | -18 | -1.3% | 25,100 |
| 2024/10/16 | 1,393 | 1,422 | 1,383 | 1,399 | -20 | -1.4% | 68,300 |
| 2024/10/15 | 1,400 | 1,425 | 1,374 | 1,419 | +27 | +1.9% | 29,400 |
| 2024/10/11 | 1,400 | 1,410 | 1,386 | 1,392 | -22 | -1.6% | 28,700 |
| 2024/10/10 | 1,413 | 1,431 | 1,406 | 1,414 | +7 | +0.5% | 37,300 |
| 2024/10/09 | 1,357 | 1,413 | 1,357 | 1,407 | +50 | +3.7% | 33,700 |
| 2024/10/08 | 1,384 | 1,384 | 1,357 | 1,357 | -24 | -1.7% | 25,400 |
| 2024/10/07 | 1,424 | 1,424 | 1,380 | 1,381 | -31 | -2.2% | 46,300 |
| 2024/10/04 | 1,391 | 1,413 | 1,382 | 1,412 | +31 | +2.2% | 27,100 |
| 2024/10/03 | 1,399 | 1,399 | 1,366 | 1,381 | +12 | +0.9% | 20,500 |
| 2024/10/02 | 1,414 | 1,414 | 1,369 | 1,369 | -60 | -4.2% | 51,900 |
| 2024/10/01 | 1,433 | 1,438 | 1,403 | 1,429 | -3 | -0.2% | 22,200 |
| 2024/09/30 | 1,426 | 1,467 | 1,421 | 1,432 | -27 | -1.9% | 42,300 |
| 2024/09/27 | 1,473 | 1,481 | 1,434 | 1,459 | -18 | -1.2% | 36,100 |
| 2024/09/26 | 1,457 | 1,477 | 1,398 | 1,477 | +27 | +1.9% | 197,000 |
| 2024/09/25 | 1,470 | 1,473 | 1,443 | 1,450 | -16 | -1.1% | 37,200 |
| 2024/09/24 | 1,486 | 1,496 | 1,466 | 1,466 | -3 | -0.2% | 56,500 |
| 2024/09/20 | 1,484 | 1,485 | 1,440 | 1,469 | ±0 | ±0% | 244,600 |
| 2024/09/19 | 1,435 | 1,469 | 1,435 | 1,469 | +56 | +4% | 74,500 |
| 2024/09/18 | 1,420 | 1,429 | 1,394 | 1,413 | +2 | +0.1% | 38,800 |
| 2024/09/17 | 1,426 | 1,433 | 1,382 | 1,411 | -15 | -1.1% | 51,100 |
| 2024/09/13 | 1,444 | 1,459 | 1,400 | 1,426 | -8 | -0.6% | 59,500 |
| 2024/09/12 | 1,415 | 1,448 | 1,402 | 1,434 | +34 | +2.4% | 47,000 |
| 2024/09/11 | 1,383 | 1,470 | 1,379 | 1,400 | +25 | +1.8% | 110,400 |
| 2024/09/10 | 1,335 | 1,380 | 1,335 | 1,375 | +47 | +3.5% | 34,900 |
| 2024/09/09 | 1,306 | 1,337 | 1,291 | 1,328 | -25 | -1.8% | 51,500 |
| 2024/09/06 | 1,417 | 1,426 | 1,351 | 1,353 | -49 | -3.5% | 39,600 |
| 2024/09/05 | 1,395 | 1,450 | 1,380 | 1,402 | -5 | -0.4% | 55,500 |
| 2024/09/04 | 1,394 | 1,416 | 1,389 | 1,407 | -17 | -1.2% | 52,500 |
| 2024/09/03 | 1,378 | 1,425 | 1,378 | 1,424 | +68 | +5% | 82,600 |
| 2024/09/02 | 1,361 | 1,410 | 1,349 | 1,356 | +7 | +0.5% | 50,200 |
| 2024/08/30 | 1,338 | 1,352 | 1,327 | 1,349 | +10 | +0.7% | 28,500 |
| 2024/08/29 | 1,346 | 1,362 | 1,320 | 1,339 | -29 | -2.1% | 51,700 |
| 2024/08/28 | 1,375 | 1,387 | 1,355 | 1,368 | -23 | -1.7% | 43,500 |
| 2024/08/27 | 1,390 | 1,399 | 1,375 | 1,391 | +7 | +0.5% | 38,300 |
| 2024/08/26 | 1,373 | 1,405 | 1,368 | 1,384 | +5 | +0.4% | 69,400 |
| 2024/08/23 | 1,390 | 1,396 | 1,365 | 1,379 | -11 | -0.8% | 74,900 |
| 2024/08/22 | 1,318 | 1,401 | 1,318 | 1,390 | +102 | +7.9% | 187,700 |
101～
150
件表示中 / 2147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 | 117,700円 | +12.8% | +62.4% | 3.40% | 14.27倍 | 2.80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 |
| 日プロセス | 137,100円 | +9.3% | +20.0% | 3.94% | 9.48倍 | 1.21倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| ドリコム | 49,700円 | +38.1% | -49.6% | 0.00% | - | 3.07倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| エコナビスタ | 218,400円 | +6.0% | +7.0% | 0.00% | 41.21倍 | 4.39倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
| ニーズウェル | 35,200円 | +11.0% | +15.9% | 3.41% | 14.15倍 | 3.16倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
市場注目の銘柄
チャート関連のコラム
