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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 1,328 | 1,346 | 1,311 | 1,329 | -19 | -1.4% | 32,700 |
| 2025/01/31 | 1,353 | 1,353 | 1,307 | 1,348 | -11 | -0.8% | 37,700 |
| 2025/01/30 | 1,385 | 1,385 | 1,356 | 1,359 | -16 | -1.2% | 28,300 |
| 2025/01/29 | 1,365 | 1,382 | 1,356 | 1,375 | +22 | +1.6% | 53,000 |
| 2025/01/28 | 1,338 | 1,367 | 1,337 | 1,353 | +22 | +1.7% | 31,000 |
| 2025/01/27 | 1,375 | 1,378 | 1,330 | 1,331 | -18 | -1.3% | 31,700 |
| 2025/01/24 | 1,325 | 1,360 | 1,304 | 1,349 | +15 | +1.1% | 71,000 |
| 2025/01/23 | 1,305 | 1,338 | 1,284 | 1,334 | +43 | +3.3% | 55,400 |
| 2025/01/22 | 1,282 | 1,298 | 1,277 | 1,291 | +20 | +1.6% | 26,300 |
| 2025/01/21 | 1,288 | 1,288 | 1,269 | 1,271 | -21 | -1.6% | 26,400 |
| 2025/01/20 | 1,265 | 1,294 | 1,256 | 1,292 | +47 | +3.8% | 38,000 |
| 2025/01/17 | 1,250 | 1,257 | 1,233 | 1,245 | -20 | -1.6% | 36,500 |
| 2025/01/16 | 1,294 | 1,298 | 1,265 | 1,265 | -16 | -1.2% | 27,900 |
| 2025/01/15 | 1,290 | 1,300 | 1,277 | 1,281 | -6 | -0.5% | 16,100 |
| 2025/01/14 | 1,295 | 1,308 | 1,273 | 1,287 | -13 | -1% | 30,700 |
| 2025/01/10 | 1,308 | 1,310 | 1,298 | 1,300 | ±0 | ±0% | 19,100 |
| 2025/01/09 | 1,300 | 1,313 | 1,287 | 1,300 | -6 | -0.5% | 33,900 |
| 2025/01/08 | 1,310 | 1,310 | 1,287 | 1,306 | -7 | -0.5% | 51,100 |
| 2025/01/07 | 1,319 | 1,319 | 1,298 | 1,313 | +4 | +0.3% | 43,200 |
| 2025/01/06 | 1,342 | 1,342 | 1,306 | 1,309 | -3 | -0.2% | 52,700 |
| 2024/12/30 | 1,314 | 1,328 | 1,306 | 1,312 | -1 | -0.1% | 25,300 |
| 2024/12/27 | 1,289 | 1,313 | 1,289 | 1,313 | +30 | +2.3% | 42,600 |
| 2024/12/26 | 1,279 | 1,287 | 1,260 | 1,283 | +4 | +0.3% | 30,900 |
| 2024/12/25 | 1,282 | 1,285 | 1,258 | 1,279 | +10 | +0.8% | 22,100 |
| 2024/12/24 | 1,257 | 1,270 | 1,244 | 1,269 | +16 | +1.3% | 58,400 |
| 2024/12/23 | 1,255 | 1,259 | 1,232 | 1,253 | -2 | -0.2% | 89,900 |
| 2024/12/20 | 1,273 | 1,298 | 1,255 | 1,255 | -12 | -0.9% | 93,400 |
| 2024/12/19 | 1,220 | 1,271 | 1,220 | 1,267 | +28 | +2.3% | 33,100 |
| 2024/12/18 | 1,231 | 1,240 | 1,209 | 1,239 | +9 | +0.7% | 78,100 |
| 2024/12/17 | 1,268 | 1,268 | 1,230 | 1,230 | -29 | -2.3% | 107,200 |
| 2024/12/16 | 1,272 | 1,272 | 1,253 | 1,259 | -8 | -0.6% | 17,700 |
| 2024/12/13 | 1,250 | 1,275 | 1,250 | 1,267 | +6 | +0.5% | 23,500 |
| 2024/12/12 | 1,306 | 1,306 | 1,261 | 1,261 | -28 | -2.2% | 41,200 |
| 2024/12/11 | 1,296 | 1,296 | 1,278 | 1,289 | +4 | +0.3% | 16,800 |
| 2024/12/10 | 1,273 | 1,286 | 1,258 | 1,285 | +21 | +1.7% | 26,800 |
| 2024/12/09 | 1,259 | 1,282 | 1,259 | 1,264 | +5 | +0.4% | 23,200 |
| 2024/12/06 | 1,265 | 1,265 | 1,241 | 1,259 | -15 | -1.2% | 43,400 |
| 2024/12/05 | 1,292 | 1,302 | 1,273 | 1,274 | -13 | -1% | 27,900 |
| 2024/12/04 | 1,274 | 1,298 | 1,270 | 1,287 | +13 | +1% | 25,300 |
| 2024/12/03 | 1,276 | 1,287 | 1,265 | 1,274 | -7 | -0.5% | 51,300 |
| 2024/12/02 | 1,304 | 1,304 | 1,268 | 1,281 | -24 | -1.8% | 52,500 |
| 2024/11/29 | 1,309 | 1,317 | 1,300 | 1,305 | -6 | -0.5% | 27,700 |
| 2024/11/28 | 1,326 | 1,335 | 1,310 | 1,311 | -20 | -1.5% | 33,700 |
| 2024/11/27 | 1,320 | 1,331 | 1,310 | 1,331 | +4 | +0.3% | 45,500 |
| 2024/11/26 | 1,355 | 1,364 | 1,327 | 1,327 | -50 | -3.6% | 64,900 |
| 2024/11/25 | 1,375 | 1,392 | 1,355 | 1,377 | +8 | +0.6% | 59,400 |
| 2024/11/22 | 1,398 | 1,402 | 1,359 | 1,369 | -28 | -2% | 34,800 |
| 2024/11/21 | 1,313 | 1,419 | 1,304 | 1,397 | +74 | +5.6% | 84,000 |
| 2024/11/20 | 1,338 | 1,345 | 1,306 | 1,323 | -23 | -1.7% | 49,600 |
| 2024/11/19 | 1,300 | 1,362 | 1,300 | 1,346 | +54 | +4.2% | 65,300 |
101～
150
件表示中 / 2206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 | 92,700円 | +3.7% | +1.7% | 4.31% | 11.85倍 | 2.03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 |
| エックスネット | 140,300円 | +5.7% | +13.1% | 3.21% | 9.31倍 | 2.00倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
| ＰＣＩＨＤ | 113,400円 | +112.4% | - | 3.88% | 8.99倍 | 1.25倍 |
|
レスター子会社。自動車などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体開発も |
| トビラシステム | 106,000円 | +10.2% | +0.2% | 1.89% | 19.33倍 | 4.61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 |
| ＧＭＯ－Ｒ＆ＡＩ | 252,200円 | +1.5% | +81.5% | 4.55% | 35.82倍 | 5.29倍 |
|
ＧＭＯ傘下。市場調査プラットフォーム提供。ＧＭＯタウンＷｉＦｉを子会社化、持株会社に |
市場注目の銘柄
チャート関連のコラム
