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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 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 |
| 2024/11/18 | 1,313 | 1,333 | 1,287 | 1,292 | -27 | -2% | 47,500 |
| 2024/11/15 | 1,248 | 1,325 | 1,241 | 1,319 | +78 | +6.3% | 68,800 |
| 2024/11/14 | 1,268 | 1,271 | 1,239 | 1,241 | -27 | -2.1% | 40,700 |
| 2024/11/13 | 1,261 | 1,305 | 1,261 | 1,268 | +14 | +1.1% | 67,200 |
| 2024/11/12 | 1,241 | 1,271 | 1,232 | 1,254 | +26 | +2.1% | 61,600 |
| 2024/11/11 | 1,258 | 1,262 | 1,203 | 1,228 | -6 | -0.5% | 99,700 |
| 2024/11/08 | 1,299 | 1,299 | 1,206 | 1,234 | -76 | -5.8% | 218,800 |
| 2024/11/07 | 1,322 | 1,379 | 1,285 | 1,310 | -21 | -1.6% | 219,900 |
| 2024/11/06 | 1,325 | 1,339 | 1,306 | 1,331 | -4 | -0.3% | 39,500 |
| 2024/11/05 | 1,335 | 1,348 | 1,305 | 1,335 | +3 | +0.2% | 28,700 |
| 2024/11/01 | 1,344 | 1,349 | 1,332 | 1,332 | -15 | -1.1% | 14,000 |
| 2024/10/31 | 1,341 | 1,356 | 1,337 | 1,347 | -5 | -0.4% | 22,200 |
| 2024/10/30 | 1,358 | 1,368 | 1,331 | 1,352 | -2 | -0.1% | 35,700 |
| 2024/10/29 | 1,359 | 1,359 | 1,331 | 1,354 | +6 | +0.4% | 18,000 |
| 2024/10/28 | 1,307 | 1,353 | 1,301 | 1,348 | +41 | +3.1% | 34,700 |
| 2024/10/25 | 1,320 | 1,334 | 1,305 | 1,307 | -30 | -2.2% | 32,700 |
| 2024/10/24 | 1,331 | 1,345 | 1,309 | 1,337 | -12 | -0.9% | 20,100 |
| 2024/10/23 | 1,359 | 1,359 | 1,303 | 1,349 | -11 | -0.8% | 35,900 |
| 2024/10/22 | 1,427 | 1,439 | 1,360 | 1,360 | -68 | -4.8% | 32,400 |
151～
200
件表示中 / 2237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 | 109,900円 | +3.7% | +1.7% | 3.64% | 14.05倍 | 2.41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 |
| テクノロジー | 82,000円 | +43.4% | +48.8% | 0.00% | 25.14倍 | 11.06倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
| ｔｒｉｐｌａ | 230,900円 | +48.4% | +114.6% | 0.00% | 33.75倍 | 10.34倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| システムディ | 207,000円 | +8.5% | +12.2% | 1.30% | 21.18倍 | 2.75倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| ｕｎｅｒｒｙ | 355,500円 | +34.3% | +59.4% | 0.00% | 33.18倍 | 6.59倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
市場注目の銘柄
チャート関連のコラム
