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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,270 | 1,292 | 1,264 | 1,288 | +1 | +0.1% | 62,700 |
| 2024/08/20 | 1,287 | 1,297 | 1,268 | 1,287 | +9 | +0.7% | 51,300 |
| 2024/08/19 | 1,276 | 1,304 | 1,263 | 1,278 | +2 | +0.2% | 40,300 |
| 2024/08/16 | 1,217 | 1,284 | 1,217 | 1,276 | +69 | +5.7% | 78,800 |
| 2024/08/15 | 1,201 | 1,207 | 1,181 | 1,207 | +6 | +0.5% | 61,800 |
| 2024/08/14 | 1,197 | 1,209 | 1,177 | 1,201 | +4 | +0.3% | 42,700 |
| 2024/08/13 | 1,207 | 1,225 | 1,189 | 1,197 | -7 | -0.6% | 51,200 |
| 2024/08/09 | 1,205 | 1,260 | 1,163 | 1,204 | +99 | +9% | 193,900 |
| 2024/08/08 | 1,098 | 1,131 | 1,084 | 1,105 | +2 | +0.2% | 100,900 |
| 2024/08/07 | 1,100 | 1,153 | 1,064 | 1,103 | -33 | -2.9% | 76,700 |
| 2024/08/06 | 1,117 | 1,152 | 1,088 | 1,136 | +129 | +12.8% | 133,100 |
| 2024/08/05 | 1,092 | 1,128 | 995 | 1,007 | -166 | -14.2% | 174,900 |
| 2024/08/02 | 1,228 | 1,236 | 1,173 | 1,173 | -113 | -8.8% | 70,200 |
| 2024/08/01 | 1,316 | 1,339 | 1,286 | 1,286 | -53 | -4% | 58,200 |
| 2024/07/31 | 1,316 | 1,340 | 1,290 | 1,339 | +10 | +0.8% | 52,600 |
| 2024/07/30 | 1,365 | 1,366 | 1,329 | 1,329 | -39 | -2.9% | 32,100 |
| 2024/07/29 | 1,341 | 1,368 | 1,330 | 1,368 | +42 | +3.2% | 37,200 |
| 2024/07/26 | 1,322 | 1,357 | 1,322 | 1,326 | +8 | +0.6% | 53,900 |
| 2024/07/25 | 1,309 | 1,324 | 1,291 | 1,318 | -28 | -2.1% | 71,900 |
| 2024/07/24 | 1,398 | 1,404 | 1,341 | 1,346 | -71 | -5% | 101,700 |
| 2024/07/23 | 1,391 | 1,422 | 1,386 | 1,417 | +32 | +2.3% | 25,900 |
| 2024/07/22 | 1,405 | 1,436 | 1,385 | 1,385 | -20 | -1.4% | 39,100 |
| 2024/07/19 | 1,440 | 1,440 | 1,405 | 1,405 | -35 | -2.4% | 39,100 |
| 2024/07/18 | 1,475 | 1,481 | 1,435 | 1,440 | -36 | -2.4% | 60,100 |
| 2024/07/17 | 1,471 | 1,496 | 1,468 | 1,476 | +5 | +0.3% | 45,100 |
| 2024/07/16 | 1,487 | 1,500 | 1,462 | 1,471 | -4 | -0.3% | 109,100 |
| 2024/07/12 | 1,442 | 1,480 | 1,442 | 1,475 | +38 | +2.6% | 111,100 |
| 2024/07/11 | 1,428 | 1,437 | 1,410 | 1,437 | +22 | +1.6% | 43,200 |
| 2024/07/10 | 1,416 | 1,445 | 1,406 | 1,415 | +4 | +0.3% | 41,700 |
| 2024/07/09 | 1,428 | 1,448 | 1,404 | 1,411 | -14 | -1% | 67,500 |
| 2024/07/08 | 1,416 | 1,449 | 1,391 | 1,425 | -7 | -0.5% | 84,500 |
| 2024/07/05 | 1,366 | 1,432 | 1,366 | 1,432 | +96 | +7.2% | 147,400 |
| 2024/07/04 | 1,327 | 1,359 | 1,327 | 1,336 | +8 | +0.6% | 28,600 |
| 2024/07/03 | 1,348 | 1,361 | 1,320 | 1,328 | -27 | -2% | 45,700 |
| 2024/07/02 | 1,354 | 1,358 | 1,336 | 1,355 | +24 | +1.8% | 35,500 |
| 2024/07/01 | 1,345 | 1,373 | 1,329 | 1,331 | -20 | -1.5% | 56,500 |
| 2024/06/28 | 1,379 | 1,409 | 1,350 | 1,351 | -23 | -1.7% | 78,700 |
| 2024/06/27 | 1,350 | 1,374 | 1,328 | 1,374 | +77 | +5.9% | 131,900 |
| 2024/06/26 | 1,300 | 1,306 | 1,282 | 1,297 | +11 | +0.9% | 31,800 |
| 2024/06/25 | 1,271 | 1,287 | 1,270 | 1,286 | +15 | +1.2% | 17,600 |
| 2024/06/24 | 1,310 | 1,310 | 1,250 | 1,271 | -21 | -1.6% | 74,700 |
| 2024/06/21 | 1,254 | 1,310 | 1,254 | 1,292 | +48 | +3.9% | 72,000 |
| 2024/06/20 | 1,230 | 1,244 | 1,223 | 1,244 | +15 | +1.2% | 32,700 |
| 2024/06/19 | 1,230 | 1,252 | 1,223 | 1,229 | -6 | -0.5% | 35,500 |
| 2024/06/18 | 1,276 | 1,287 | 1,227 | 1,235 | -26 | -2.1% | 70,000 |
| 2024/06/17 | 1,300 | 1,300 | 1,258 | 1,261 | -39 | -3% | 112,800 |
| 2024/06/14 | 1,224 | 1,300 | 1,221 | 1,300 | +46 | +3.7% | 74,500 |
| 2024/06/13 | 1,265 | 1,276 | 1,254 | 1,254 | -7 | -0.6% | 36,600 |
| 2024/06/12 | 1,268 | 1,284 | 1,260 | 1,261 | -6 | -0.5% | 32,700 |
| 2024/06/11 | 1,270 | 1,270 | 1,253 | 1,267 | +9 | +0.7% | 33,800 |
151～
200
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
