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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,165 | 1,185 | 1,160 | 1,185 | +11 | +0.9% | 29,700 |
| 2024/04/12 | 1,162 | 1,189 | 1,162 | 1,174 | +18 | +1.6% | 43,600 |
| 2024/04/11 | 1,162 | 1,166 | 1,142 | 1,156 | -20 | -1.7% | 73,700 |
| 2024/04/10 | 1,190 | 1,215 | 1,172 | 1,176 | -14 | -1.2% | 184,500 |
| 2024/04/09 | 1,195 | 1,200 | 1,177 | 1,190 | ±0 | ±0% | 46,300 |
| 2024/04/08 | 1,194 | 1,210 | 1,183 | 1,190 | ±0 | ±0% | 193,600 |
| 2024/04/05 | 1,177 | 1,199 | 1,173 | 1,190 | -2 | -0.2% | 72,700 |
| 2024/04/04 | 1,208 | 1,213 | 1,177 | 1,192 | -3 | -0.3% | 160,000 |
| 2024/04/03 | 1,223 | 1,223 | 1,195 | 1,195 | -41 | -3.3% | 123,300 |
| 2024/04/02 | 1,275 | 1,275 | 1,233 | 1,236 | -32 | -2.5% | 75,900 |
| 2024/04/01 | 1,291 | 1,298 | 1,268 | 1,268 | -31 | -2.4% | 42,900 |
| 2024/03/29 | 1,273 | 1,299 | 1,273 | 1,299 | +36 | +2.9% | 36,700 |
| 2024/03/28 | 1,249 | 1,283 | 1,247 | 1,263 | +5 | +0.4% | 45,200 |
| 2024/03/27 | 1,262 | 1,263 | 1,238 | 1,258 | -3 | -0.2% | 46,900 |
| 2024/03/26 | 1,259 | 1,265 | 1,244 | 1,261 | -3 | -0.2% | 47,900 |
| 2024/03/25 | 1,270 | 1,284 | 1,260 | 1,264 | -17 | -1.3% | 45,600 |
| 2024/03/22 | 1,319 | 1,319 | 1,265 | 1,281 | -13 | -1% | 84,800 |
| 2024/03/21 | 1,305 | 1,320 | 1,290 | 1,294 | +6 | +0.5% | 59,700 |
| 2024/03/19 | 1,288 | 1,302 | 1,268 | 1,288 | -18 | -1.4% | 57,500 |
| 2024/03/18 | 1,283 | 1,306 | 1,275 | 1,306 | +26 | +2% | 43,500 |
| 2024/03/15 | 1,300 | 1,301 | 1,276 | 1,280 | -27 | -2.1% | 36,000 |
| 2024/03/14 | 1,277 | 1,310 | 1,269 | 1,307 | +27 | +2.1% | 52,500 |
| 2024/03/13 | 1,282 | 1,317 | 1,273 | 1,280 | -1 | -0.1% | 59,400 |
| 2024/03/12 | 1,260 | 1,288 | 1,226 | 1,281 | +24 | +1.9% | 81,100 |
| 2024/03/11 | 1,262 | 1,278 | 1,240 | 1,257 | -9 | -0.7% | 54,600 |
| 2024/03/08 | 1,255 | 1,292 | 1,252 | 1,266 | +19 | +1.5% | 86,000 |
| 2024/03/07 | 1,282 | 1,287 | 1,240 | 1,247 | -22 | -1.7% | 68,300 |
| 2024/03/06 | 1,266 | 1,279 | 1,235 | 1,269 | -11 | -0.9% | 85,000 |
| 2024/03/05 | 1,257 | 1,294 | 1,237 | 1,280 | +29 | +2.3% | 169,100 |
| 2024/03/04 | 1,370 | 1,370 | 1,251 | 1,251 | -142 | -10.2% | 615,400 |
| 2024/03/01 | 1,416 | 1,440 | 1,382 | 1,393 | -34 | -2.4% | 98,100 |
| 2024/02/29 | 1,448 | 1,448 | 1,404 | 1,427 | -21 | -1.5% | 70,200 |
| 2024/02/28 | 1,413 | 1,473 | 1,408 | 1,448 | +32 | +2.3% | 138,400 |
| 2024/02/27 | 1,393 | 1,436 | 1,379 | 1,416 | +28 | +2% | 80,500 |
| 2024/02/26 | 1,362 | 1,420 | 1,342 | 1,388 | +15 | +1.1% | 73,300 |
| 2024/02/22 | 1,388 | 1,401 | 1,366 | 1,373 | -8 | -0.6% | 62,700 |
| 2024/02/21 | 1,405 | 1,418 | 1,381 | 1,381 | -32 | -2.3% | 55,400 |
| 2024/02/20 | 1,427 | 1,433 | 1,390 | 1,413 | -15 | -1.1% | 111,400 |
| 2024/02/19 | 1,390 | 1,437 | 1,371 | 1,428 | +68 | +5% | 140,400 |
| 2024/02/16 | 1,346 | 1,365 | 1,312 | 1,360 | +44 | +3.3% | 99,700 |
| 2024/02/15 | 1,370 | 1,370 | 1,316 | 1,316 | -44 | -3.2% | 95,600 |
| 2024/02/14 | 1,304 | 1,378 | 1,293 | 1,360 | +41 | +3.1% | 149,600 |
| 2024/02/13 | 1,373 | 1,373 | 1,299 | 1,319 | -34 | -2.5% | 209,200 |
| 2024/02/09 | 1,360 | 1,414 | 1,316 | 1,353 | -203 | -13% | 588,200 |
| 2024/02/08 | 1,609 | 1,613 | 1,552 | 1,556 | -46 | -2.9% | 217,400 |
| 2024/02/07 | 1,615 | 1,623 | 1,587 | 1,602 | -22 | -1.4% | 102,900 |
| 2024/02/06 | 1,606 | 1,641 | 1,590 | 1,624 | +21 | +1.3% | 122,600 |
| 2024/02/05 | 1,515 | 1,609 | 1,505 | 1,603 | +123 | +8.3% | 221,600 |
| 2024/02/02 | 1,457 | 1,514 | 1,457 | 1,480 | +29 | +2% | 74,400 |
| 2024/02/01 | 1,479 | 1,480 | 1,429 | 1,451 | -54 | -3.6% | 238,300 |
151～
200
件表示中 / 2060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 | 136,900円 | +12.8% | +62.4% | 2.92% | 16.59倍 | 3.26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 |
| キューブシス | 107,700円 | +4.3% | +3.8% | 3.71% | 12.87倍 | 1.54倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
| フェイス | 121,500円 | +9.9% | - | 0.41% | 573.11倍 | 1.01倍 |
|
柱は着信メロディから１４年連結の日本コロムビアの音楽・映像に。ファンクラブ事業にも注力 |
| ヘッドウォータ | 875,000円 | +26.5% | +203.1% | 0.00% | 80.63倍 | 15.39倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
| ファーストＡ | 148,400円 | +34.2% | +42.7% | 0.07% | 36.77倍 | 16.25倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
市場注目の銘柄
チャート関連のコラム
