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 |
|---|---|---|---|---|---|---|---|
| 2017/11/22 | 1,421 | 1,482 | 1,420 | 1,429 | +17 | +1.2% | 106,300 |
| 2017/11/21 | 1,431 | 1,431 | 1,392 | 1,412 | -18 | -1.3% | 44,800 |
| 2017/11/20 | 1,410 | 1,430 | 1,394 | 1,430 | +37 | +2.7% | 41,200 |
| 2017/11/17 | 1,405 | 1,410 | 1,360 | 1,393 | -6 | -0.4% | 68,600 |
| 2017/11/16 | 1,324 | 1,420 | 1,312 | 1,399 | +56 | +4.2% | 78,100 |
| 2017/11/15 | 1,390 | 1,390 | 1,317 | 1,343 | -60 | -4.3% | 94,600 |
| 2017/11/14 | 1,440 | 1,445 | 1,381 | 1,403 | -12 | -0.8% | 56,800 |
| 2017/11/13 | 1,462 | 1,462 | 1,403 | 1,415 | -29 | -2% | 39,300 |
| 2017/11/10 | 1,375 | 1,444 | 1,360 | 1,444 | +44 | +3.1% | 75,400 |
| 2017/11/09 | 1,400 | 1,424 | 1,371 | 1,400 | +11 | +0.8% | 80,100 |
| 2017/11/08 | 1,401 | 1,405 | 1,370 | 1,389 | -14 | -1% | 101,400 |
| 2017/11/07 | 1,453 | 1,507 | 1,385 | 1,403 | -40 | -2.8% | 286,900 |
| 2017/11/06 | 1,500 | 1,638 | 1,443 | 1,443 | -46 | -3.1% | 776,800 |
| 2017/11/02 | 1,508 | 1,508 | 1,455 | 1,489 | -21 | -1.4% | 82,300 |
| 2017/11/01 | 1,510 | 1,548 | 1,474 | 1,510 | +30 | +2% | 173,300 |
| 2017/10/31 | 1,529 | 1,534 | 1,465 | 1,480 | -110 | -6.9% | 199,500 |
| 2017/10/30 | 1,493 | 1,598 | 1,488 | 1,590 | +90 | +6% | 305,600 |
| 2017/10/27 | 1,367 | 1,575 | 1,339 | 1,500 | +151 | +11.2% | 543,200 |
| 2017/10/26 | 1,315 | 1,382 | 1,310 | 1,349 | +47 | +3.6% | 88,200 |
| 2017/10/25 | 1,328 | 1,338 | 1,302 | 1,302 | -26 | -2% | 73,900 |
| 2017/10/24 | 1,360 | 1,362 | 1,317 | 1,328 | -29 | -2.1% | 64,800 |
| 2017/10/23 | 1,335 | 1,377 | 1,317 | 1,357 | +29 | +2.2% | 36,200 |
| 2017/10/20 | 1,336 | 1,345 | 1,311 | 1,328 | -25 | -1.8% | 49,000 |
| 2017/10/19 | 1,391 | 1,442 | 1,335 | 1,353 | +22 | +1.7% | 134,000 |
| 2017/10/18 | 1,330 | 1,344 | 1,310 | 1,331 | +3 | +0.2% | 31,000 |
| 2017/10/17 | 1,360 | 1,365 | 1,305 | 1,328 | -41 | -3% | 92,000 |
| 2017/10/16 | 1,381 | 1,400 | 1,350 | 1,369 | -8 | -0.6% | 38,500 |
| 2017/10/13 | 1,411 | 1,411 | 1,370 | 1,377 | -28 | -2% | 72,900 |
| 2017/10/12 | 1,424 | 1,466 | 1,404 | 1,405 | -2 | -0.1% | 54,100 |
| 2017/10/11 | 1,445 | 1,447 | 1,400 | 1,407 | -32 | -2.2% | 40,000 |
| 2017/10/10 | 1,410 | 1,450 | 1,374 | 1,439 | +38 | +2.7% | 96,100 |
| 2017/10/06 | 1,460 | 1,491 | 1,398 | 1,401 | -58 | -4% | 131,600 |
| 2017/10/05 | 1,377 | 1,635 | 1,355 | 1,459 | +85 | +6.2% | 524,100 |
| 2017/10/04 | 1,452 | 1,452 | 1,360 | 1,374 | -77 | -5.3% | 148,500 |
| 2017/10/03 | 1,461 | 1,475 | 1,451 | 1,451 | -13 | -0.9% | 42,500 |
| 2017/10/02 | 1,491 | 1,520 | 1,463 | 1,464 | -41 | -2.7% | 72,500 |
| 2017/09/29 | 1,550 | 1,570 | 1,503 | 1,505 | -65 | -4.1% | 64,000 |
| 2017/09/28 | 1,525 | 1,590 | 1,525 | 1,570 | +44 | +2.9% | 45,700 |
| 2017/09/27 | 1,545 | 1,545 | 1,500 | 1,526 | +13.5 | +0.9% | 37,300 |
| 2017/09/26 | 1,565 | 1,585 | 1,512.5 | 1,512.5 | -62.5 | -4% | 77,800 |
| 2017/09/25 | 1,562.5 | 1,625 | 1,550 | 1,575 | +12.5 | +0.8% | 66,000 |
| 2017/09/22 | 1,675 | 1,675 | 1,527.5 | 1,562.5 | -77.5 | -4.7% | 148,800 |
| 2017/09/21 | 1,675 | 1,675 | 1,610 | 1,640 | -2.5 | -0.2% | 148,400 |
| 2017/09/20 | 1,570 | 1,660 | 1,552.5 | 1,642.5 | +80 | +5.1% | 173,400 |
| 2017/09/19 | 1,537.5 | 1,585 | 1,520 | 1,562.5 | +60 | +4% | 128,200 |
| 2017/09/15 | 1,457 | 1,530 | 1,457 | 1,502.5 | +26.5 | +1.8% | 66,200 |
| 2017/09/14 | 1,550 | 1,560 | 1,476 | 1,476 | -74 | -4.8% | 97,400 |
| 2017/09/13 | 1,562.5 | 1,565 | 1,535 | 1,550 | +15 | +1% | 71,400 |
| 2017/09/12 | 1,550 | 1,567.5 | 1,527.5 | 1,535 | +22.5 | +1.5% | 94,600 |
| 2017/09/11 | 1,463.5 | 1,525 | 1,462.5 | 1,512.5 | +69 | +4.8% | 136,200 |
1801～
1850
件表示中 / 2151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 | 110,500円 | +12.8% | +62.4% | 3.62% | 13.40倍 | 2.63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 |
| ニーズウェル | 34,700円 | +11.0% | +15.9% | 3.46% | 13.95倍 | 3.12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 |
| スターツ出版 | 355,500円 | +3.7% | +1.6% | 3.38% | 7.89倍 | 1.40倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
| データＳＥＣ | 75,600円 | +48.6% | - | 0.00% | 61.46倍 | 4.97倍 |
|
南米・国内での小売店販促支援事業が主力。ＡＩデータセンターとＡＩクラウド事業を育成中 |
| ヒューマンＴ | 138,600円 | +18.8% | +46.8% | 1.23% | 24.99倍 | 3.15倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
市場注目の銘柄
チャート関連のコラム
