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 |
|---|---|---|---|---|---|---|---|
| 2017/07/05 | 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 |
| 2017/06/28 | 1,332.5 | 1,340 | 1,262.5 | 1,276 | -56.5 | -4.2% | 123,000 |
| 2017/06/27 | 1,378 | 1,378 | 1,326 | 1,332.5 | -19.5 | -1.4% | 64,400 |
| 2017/06/26 | 1,315.5 | 1,389 | 1,315.5 | 1,352 | +52 | +4% | 113,400 |
| 2017/06/23 | 1,331.5 | 1,369 | 1,279 | 1,300 | -50 | -3.7% | 160,400 |
| 2017/06/22 | 1,260.5 | 1,378.5 | 1,260.5 | 1,350 | +72.5 | +5.7% | 267,000 |
| 2017/06/21 | 1,250 | 1,324.5 | 1,235.5 | 1,277.5 | +26.5 | +2.1% | 160,200 |
| 2017/06/20 | 1,236.5 | 1,293.5 | 1,200.5 | 1,251 | +50 | +4.2% | 163,600 |
| 2017/06/19 | 1,242 | 1,242 | 1,175 | 1,201 | -16 | -1.3% | 100,200 |
| 2017/06/16 | 1,205 | 1,265 | 1,175 | 1,217 | +47.5 | +4.1% | 189,800 |
| 2017/06/15 | 1,227 | 1,244.5 | 1,167 | 1,169.5 | -45 | -3.7% | 142,000 |
| 2017/06/14 | 1,248.5 | 1,279 | 1,200 | 1,214.5 | -19 | -1.5% | 242,000 |
| 2017/06/13 | 1,220 | 1,400 | 1,180 | 1,233.5 | -0.5 | ±0% | 695,800 |
| 2017/06/12 | 1,240.5 | 1,255 | 1,165 | 1,234 | -131.5 | -9.6% | 451,000 |
| 2017/06/09 | 1,395.5 | 1,435 | 1,335 | 1,365.5 | -105 | -7.1% | 818,800 |
| 2017/06/08 | 1,494.5 | 1,620 | 1,390 | 1,470.5 | -3 | -0.2% | 2,606,200 |
| 2017/06/07 | 1,473.5 | 1,473.5 | 1,473.5 | 1,473.5 | +261.5 | +21.6% | 376,200 |
| 2017/06/06 | 1,412.5 | 1,420 | 1,110 | 1,212 | -107 | -8.1% | 2,054,800 |
| 2017/06/05 | 1,294 | 1,319 | 1,252 | 1,319 | +250 | +23.4% | 449,800 |
| 2017/06/02 | 1,059 | 1,069 | 1,041.5 | 1,069 | +200 | +23% | 766,600 |
| 2017/06/01 | 740 | 869 | 725 | 869 | +150 | +20.9% | 631,800 |
| 2017/05/31 | 720 | 730 | 712.5 | 719 | -7.5 | -1% | 17,000 |
| 2017/05/30 | 725 | 735 | 720 | 726.5 | -1.5 | -0.2% | 7,800 |
| 2017/05/29 | 725 | 729 | 721 | 728 | +3 | +0.4% | 17,000 |
| 2017/05/26 | 734 | 747.5 | 725 | 725 | -8.5 | -1.2% | 22,800 |
| 2017/05/25 | 747.5 | 747.5 | 725 | 733.5 | -14 | -1.9% | 21,400 |
| 2017/05/24 | 741 | 749 | 738.5 | 747.5 | +6 | +0.8% | 19,400 |
| 2017/05/23 | 751 | 759.5 | 740 | 741.5 | -14.5 | -1.9% | 17,200 |
| 2017/05/22 | 754.5 | 760 | 747.5 | 756 | +6.5 | +0.9% | 15,600 |
| 2017/05/19 | 735 | 749.5 | 729 | 749.5 | +11 | +1.5% | 11,800 |
| 2017/05/18 | 735 | 741.5 | 732 | 738.5 | -13.5 | -1.8% | 15,600 |
| 2017/05/17 | 760 | 762.5 | 752 | 752 | -8 | -1.1% | 9,200 |
| 2017/05/16 | 765 | 765 | 750 | 760 | -8.5 | -1.1% | 25,600 |
| 2017/05/15 | 736 | 768.5 | 730 | 768.5 | +47.5 | +6.6% | 35,800 |
| 2017/05/12 | 711 | 725 | 711 | 721 | +6 | +0.8% | 16,000 |
| 2017/05/11 | 709.5 | 740 | 709.5 | 715 | -2.5 | -0.3% | 23,000 |
| 2017/05/10 | 737.5 | 740 | 697.5 | 717.5 | -31.5 | -4.2% | 73,400 |
| 2017/05/09 | 755 | 758.5 | 749 | 749 | -5.5 | -0.7% | 19,400 |
| 2017/05/08 | 747.5 | 755 | 745 | 754.5 | +18 | +2.4% | 23,200 |
| 2017/05/02 | 719 | 737 | 719 | 736.5 | +10.5 | +1.4% | 16,000 |
| 2017/05/01 | 729 | 736.5 | 721 | 726 | -3 | -0.4% | 18,800 |
| 2017/04/28 | 735 | 735 | 726.5 | 729 | -5.5 | -0.7% | 15,800 |
| 2017/04/27 | 730 | 740 | 725 | 734.5 | +5.5 | +0.8% | 16,000 |
| 2017/04/26 | 744.5 | 744.5 | 725 | 729 | -3.5 | -0.5% | 18,600 |
| 2017/04/25 | 732 | 744.5 | 726 | 732.5 | +21 | +3% | 16,800 |
| 2017/04/24 | 749.5 | 749.5 | 710.5 | 711.5 | -23.5 | -3.2% | 27,800 |
1951～
2000
件表示中 / 2206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 | 92,700円 | +3.7% | +1.7% | 4.31% | 11.85倍 | 2.09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 |
| エックスネット | 140,300円 | +5.7% | +13.1% | 3.21% | 9.31倍 | 2.02倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
| ＰＣＩＨＤ | 113,400円 | +112.4% | - | 3.88% | 8.99倍 | 1.26倍 |
|
レスター子会社。自動車などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体開発も |
| トビラシステム | 106,000円 | +10.2% | +0.2% | 1.89% | 19.32倍 | 4.50倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| ＧＭＯ－Ｒ＆ＡＩ | 252,200円 | +1.5% | +81.5% | 4.55% | 35.82倍 | 5.21倍 |
|
ＧＭＯ傘下。市場調査プラットフォーム提供。ＧＭＯタウンＷｉＦｉを子会社化、持株会社に |
市場注目の銘柄
チャート関連のコラム
