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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,497 | 1,506 | 1,477 | 1,505 | +12 | +0.8% | 59,000 |
| 2024/01/30 | 1,491 | 1,513 | 1,484 | 1,493 | +11 | +0.7% | 77,600 |
| 2024/01/29 | 1,501 | 1,509 | 1,481 | 1,482 | -19 | -1.3% | 75,300 |
| 2024/01/26 | 1,505 | 1,524 | 1,492 | 1,501 | -34 | -2.2% | 55,400 |
| 2024/01/25 | 1,545 | 1,545 | 1,491 | 1,535 | -14 | -0.9% | 113,700 |
| 2024/01/24 | 1,544 | 1,556 | 1,515 | 1,549 | -2 | -0.1% | 88,200 |
| 2024/01/23 | 1,574 | 1,575 | 1,538 | 1,551 | +4 | +0.3% | 73,200 |
| 2024/01/22 | 1,505 | 1,552 | 1,489 | 1,547 | +46 | +3.1% | 68,500 |
| 2024/01/19 | 1,511 | 1,530 | 1,490 | 1,501 | -10 | -0.7% | 80,300 |
| 2024/01/18 | 1,513 | 1,549 | 1,502 | 1,511 | -10 | -0.7% | 76,000 |
| 2024/01/17 | 1,561 | 1,572 | 1,515 | 1,521 | -40 | -2.6% | 80,100 |
| 2024/01/16 | 1,578 | 1,585 | 1,551 | 1,561 | -27 | -1.7% | 51,700 |
| 2024/01/15 | 1,545 | 1,616 | 1,542 | 1,588 | +46 | +3% | 121,900 |
| 2024/01/12 | 1,613 | 1,615 | 1,523 | 1,542 | -80 | -4.9% | 227,200 |
| 2024/01/11 | 1,698 | 1,698 | 1,619 | 1,622 | -39 | -2.3% | 91,100 |
| 2024/01/10 | 1,651 | 1,729 | 1,640 | 1,661 | +2 | +0.1% | 177,700 |
| 2024/01/09 | 1,679 | 1,686 | 1,634 | 1,659 | -3 | -0.2% | 49,200 |
| 2024/01/05 | 1,715 | 1,726 | 1,634 | 1,662 | -37 | -2.2% | 91,700 |
| 2024/01/04 | 1,681 | 1,709 | 1,654 | 1,699 | +30 | +1.8% | 59,500 |
| 2023/12/29 | 1,656 | 1,681 | 1,648 | 1,669 | +4 | +0.2% | 46,000 |
| 2023/12/28 | 1,683 | 1,683 | 1,636 | 1,665 | -7 | -0.4% | 50,600 |
| 2023/12/27 | 1,653 | 1,699 | 1,653 | 1,672 | +15 | +0.9% | 67,000 |
| 2023/12/26 | 1,681 | 1,690 | 1,649 | 1,657 | -24 | -1.4% | 97,700 |
| 2023/12/25 | 1,631 | 1,684 | 1,619 | 1,681 | +93 | +5.9% | 129,100 |
| 2023/12/22 | 1,545 | 1,613 | 1,545 | 1,588 | +41 | +2.7% | 73,100 |
| 2023/12/21 | 1,549 | 1,580 | 1,533 | 1,547 | -42 | -2.6% | 50,000 |
| 2023/12/20 | 1,634 | 1,640 | 1,588 | 1,589 | -38 | -2.3% | 55,800 |
| 2023/12/19 | 1,591 | 1,632 | 1,585 | 1,627 | +25 | +1.6% | 29,900 |
| 2023/12/18 | 1,616 | 1,623 | 1,587 | 1,602 | -44 | -2.7% | 52,800 |
| 2023/12/15 | 1,615 | 1,653 | 1,615 | 1,646 | +32 | +2% | 119,200 |
| 2023/12/14 | 1,600 | 1,635 | 1,585 | 1,614 | +37 | +2.3% | 97,400 |
| 2023/12/13 | 1,529 | 1,579 | 1,527 | 1,577 | +54 | +3.5% | 93,100 |
| 2023/12/12 | 1,550 | 1,561 | 1,503 | 1,523 | -30 | -1.9% | 128,500 |
| 2023/12/11 | 1,546 | 1,570 | 1,526 | 1,553 | -5 | -0.3% | 159,500 |
| 2023/12/08 | 1,579 | 1,606 | 1,546 | 1,558 | -61 | -3.8% | 165,200 |
| 2023/12/07 | 1,652 | 1,676 | 1,615 | 1,619 | -55 | -3.3% | 124,000 |
| 2023/12/06 | 1,649 | 1,703 | 1,649 | 1,674 | +23 | +1.4% | 163,000 |
| 2023/12/05 | 1,707 | 1,711 | 1,647 | 1,651 | -72 | -4.2% | 203,600 |
| 2023/12/04 | 1,681 | 1,728 | 1,670 | 1,723 | +54 | +3.2% | 142,300 |
| 2023/12/01 | 1,682 | 1,688 | 1,628 | 1,669 | -40 | -2.3% | 218,400 |
| 2023/11/30 | 1,701 | 1,728 | 1,674 | 1,709 | +19 | +1.1% | 191,500 |
| 2023/11/29 | 1,710 | 1,799 | 1,683 | 1,690 | -22 | -1.3% | 313,000 |
| 2023/11/28 | 1,711 | 1,759 | 1,710 | 1,712 | +20 | +1.2% | 289,100 |
| 2023/11/27 | 1,810 | 1,815 | 1,684 | 1,692 | -137 | -7.5% | 431,400 |
| 2023/11/24 | 1,789 | 1,863 | 1,786 | 1,829 | +58 | +3.3% | 181,200 |
| 2023/11/22 | 1,788 | 1,795 | 1,735 | 1,771 | -30 | -1.7% | 166,600 |
| 2023/11/21 | 1,721 | 1,808 | 1,721 | 1,801 | +100 | +5.9% | 300,000 |
| 2023/11/20 | 1,652 | 1,720 | 1,652 | 1,701 | +56 | +3.4% | 244,700 |
| 2023/11/17 | 1,679 | 1,706 | 1,620 | 1,645 | -30 | -1.8% | 216,400 |
| 2023/11/16 | 1,734 | 1,771 | 1,671 | 1,675 | -65 | -3.7% | 347,200 |
201～
250
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
