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 |
|---|---|---|---|---|---|---|---|
| 2017/09/08 | 1,417 | 1,478.5 | 1,412.5 | 1,443.5 | +9 | +0.6% | 100,600 |
| 2017/09/07 | 1,482 | 1,515 | 1,406.5 | 1,434.5 | -22.5 | -1.5% | 120,600 |
| 2017/09/06 | 1,385 | 1,494.5 | 1,384 | 1,457 | +2 | +0.1% | 163,200 |
| 2017/09/05 | 1,582.5 | 1,602.5 | 1,420.5 | 1,455 | -135 | -8.5% | 262,800 |
| 2017/09/04 | 1,642.5 | 1,655 | 1,535 | 1,590 | -75 | -4.5% | 259,400 |
| 2017/09/01 | 1,630 | 1,705 | 1,605 | 1,665 | ±0 | ±0% | 361,200 |
| 2017/08/31 | 1,710 | 1,730 | 1,640 | 1,665 | -42.5 | -2.5% | 189,000 |
| 2017/08/30 | 1,672.5 | 1,760 | 1,672.5 | 1,707.5 | +70 | +4.3% | 286,800 |
| 2017/08/29 | 1,642.5 | 1,657.5 | 1,620 | 1,637.5 | -25 | -1.5% | 140,000 |
| 2017/08/28 | 1,657.5 | 1,700 | 1,627.5 | 1,662.5 | -62.5 | -3.6% | 210,800 |
| 2017/08/25 | 1,812.5 | 1,815 | 1,700 | 1,725 | -65 | -3.6% | 301,400 |
| 2017/08/24 | 1,715 | 1,847.5 | 1,675 | 1,790 | +90 | +5.3% | 749,000 |
| 2017/08/23 | 1,835 | 1,990 | 1,700 | 1,700 | -42.5 | -2.4% | 1,881,400 |
| 2017/08/22 | 1,640 | 1,742.5 | 1,625 | 1,742.5 | +252 | +16.9% | 498,200 |
| 2017/08/21 | 1,600 | 1,607.5 | 1,475 | 1,490.5 | -59.5 | -3.8% | 414,600 |
| 2017/08/18 | 1,342 | 1,550 | 1,324.5 | 1,550 | +251.5 | +19.4% | 759,400 |
| 2017/08/17 | 1,287 | 1,328.5 | 1,280 | 1,298.5 | -2 | -0.2% | 65,400 |
| 2017/08/16 | 1,227.5 | 1,319.5 | 1,227.5 | 1,300.5 | +80.5 | +6.6% | 83,200 |
| 2017/08/15 | 1,235.5 | 1,267.5 | 1,203.5 | 1,220 | -20 | -1.6% | 92,400 |
| 2017/08/14 | 1,263 | 1,268.5 | 1,225 | 1,240 | -85 | -6.4% | 88,600 |
| 2017/08/10 | 1,411 | 1,423.5 | 1,290 | 1,325 | +39 | +3% | 230,000 |
| 2017/08/09 | 1,290 | 1,293 | 1,186 | 1,286 | -41 | -3.1% | 122,400 |
| 2017/08/08 | 1,270.5 | 1,344 | 1,267 | 1,327 | +50 | +3.9% | 73,200 |
| 2017/08/07 | 1,326.5 | 1,351.5 | 1,270.5 | 1,277 | -74.5 | -5.5% | 85,600 |
| 2017/08/04 | 1,271 | 1,351.5 | 1,259 | 1,351.5 | +49 | +3.8% | 98,800 |
| 2017/08/03 | 1,353 | 1,353 | 1,290 | 1,302.5 | -20 | -1.5% | 49,400 |
| 2017/08/02 | 1,283.5 | 1,357.5 | 1,274 | 1,322.5 | +55.5 | +4.4% | 100,000 |
| 2017/08/01 | 1,355 | 1,362 | 1,240.5 | 1,267 | -113 | -8.2% | 210,000 |
| 2017/07/31 | 1,445.5 | 1,452 | 1,355 | 1,380 | -61.5 | -4.3% | 115,000 |
| 2017/07/28 | 1,425.5 | 1,478 | 1,397 | 1,441.5 | -29.5 | -2% | 172,600 |
| 2017/07/27 | 1,572.5 | 1,587.5 | 1,470.5 | 1,471 | -111.5 | -7% | 184,600 |
| 2017/07/26 | 1,580 | 1,600 | 1,555 | 1,582.5 | +25 | +1.6% | 93,000 |
| 2017/07/25 | 1,605 | 1,620 | 1,545 | 1,557.5 | -52.5 | -3.3% | 134,800 |
| 2017/07/24 | 1,642.5 | 1,665 | 1,590 | 1,610 | -67.5 | -4% | 149,800 |
| 2017/07/21 | 1,717.5 | 1,757.5 | 1,565 | 1,677.5 | -15 | -0.9% | 408,400 |
| 2017/07/20 | 1,600 | 1,695 | 1,600 | 1,692.5 | +95 | +5.9% | 199,600 |
| 2017/07/19 | 1,545 | 1,635 | 1,537.5 | 1,597.5 | +62.5 | +4.1% | 157,400 |
| 2017/07/18 | 1,655 | 1,665 | 1,530 | 1,535 | -97.5 | -6% | 150,400 |
| 2017/07/14 | 1,567.5 | 1,640 | 1,542.5 | 1,632.5 | +72.5 | +4.6% | 153,600 |
| 2017/07/13 | 1,662.5 | 1,670 | 1,527.5 | 1,560 | -97.5 | -5.9% | 239,400 |
| 2017/07/12 | 1,655 | 1,790 | 1,630 | 1,657.5 | +10 | +0.6% | 280,800 |
| 2017/07/11 | 1,745 | 1,747.5 | 1,630 | 1,647.5 | -62.5 | -3.7% | 237,600 |
| 2017/07/10 | 1,855 | 1,877.5 | 1,692.5 | 1,710 | -130 | -7.1% | 410,600 |
| 2017/07/07 | 1,850 | 1,952.5 | 1,777.5 | 1,840 | -50 | -2.6% | 589,400 |
| 2017/07/06 | 1,672.5 | 1,950 | 1,582.5 | 1,890 | +212.5 | +12.7% | 916,400 |
| 2017/07/05 | 1,475.5 | 1,677.5 | 1,441.5 | 1,677.5 | +250 | +17.5% | 949,600 |
| 2017/07/04 | 1,494.5 | 1,494.5 | 1,404.5 | 1,427.5 | -37 | -2.5% | 215,400 |
| 2017/07/03 | 1,500 | 1,525 | 1,415.5 | 1,464.5 | +74.5 | +5.4% | 393,000 |
| 2017/06/30 | 1,350 | 1,397 | 1,333.5 | 1,390 | +45 | +3.3% | 241,000 |
| 2017/06/29 | 1,301 | 1,350 | 1,270.5 | 1,345 | +69 | +5.4% | 116,400 |
1851～
1900
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
