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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 1,383 | 1,446 | 1,383 | 1,428 | +30 | +2.1% | 35,900 |
| 2024/10/18 | 1,382 | 1,398 | 1,373 | 1,398 | +17 | +1.2% | 28,100 |
| 2024/10/17 | 1,392 | 1,415 | 1,381 | 1,381 | -18 | -1.3% | 25,100 |
| 2024/10/16 | 1,393 | 1,422 | 1,383 | 1,399 | -20 | -1.4% | 68,300 |
| 2024/10/15 | 1,400 | 1,425 | 1,374 | 1,419 | +27 | +1.9% | 29,400 |
| 2024/10/11 | 1,400 | 1,410 | 1,386 | 1,392 | -22 | -1.6% | 28,700 |
| 2024/10/10 | 1,413 | 1,431 | 1,406 | 1,414 | +7 | +0.5% | 37,300 |
| 2024/10/09 | 1,357 | 1,413 | 1,357 | 1,407 | +50 | +3.7% | 33,700 |
| 2024/10/08 | 1,384 | 1,384 | 1,357 | 1,357 | -24 | -1.7% | 25,400 |
| 2024/10/07 | 1,424 | 1,424 | 1,380 | 1,381 | -31 | -2.2% | 46,300 |
| 2024/10/04 | 1,391 | 1,413 | 1,382 | 1,412 | +31 | +2.2% | 27,100 |
| 2024/10/03 | 1,399 | 1,399 | 1,366 | 1,381 | +12 | +0.9% | 20,500 |
| 2024/10/02 | 1,414 | 1,414 | 1,369 | 1,369 | -60 | -4.2% | 51,900 |
| 2024/10/01 | 1,433 | 1,438 | 1,403 | 1,429 | -3 | -0.2% | 22,200 |
| 2024/09/30 | 1,426 | 1,467 | 1,421 | 1,432 | -27 | -1.9% | 42,300 |
| 2024/09/27 | 1,473 | 1,481 | 1,434 | 1,459 | -18 | -1.2% | 36,100 |
| 2024/09/26 | 1,457 | 1,477 | 1,398 | 1,477 | +27 | +1.9% | 197,000 |
| 2024/09/25 | 1,470 | 1,473 | 1,443 | 1,450 | -16 | -1.1% | 37,200 |
| 2024/09/24 | 1,486 | 1,496 | 1,466 | 1,466 | -3 | -0.2% | 56,500 |
| 2024/09/20 | 1,484 | 1,485 | 1,440 | 1,469 | ±0 | ±0% | 244,600 |
| 2024/09/19 | 1,435 | 1,469 | 1,435 | 1,469 | +56 | +4% | 74,500 |
| 2024/09/18 | 1,420 | 1,429 | 1,394 | 1,413 | +2 | +0.1% | 38,800 |
| 2024/09/17 | 1,426 | 1,433 | 1,382 | 1,411 | -15 | -1.1% | 51,100 |
| 2024/09/13 | 1,444 | 1,459 | 1,400 | 1,426 | -8 | -0.6% | 59,500 |
| 2024/09/12 | 1,415 | 1,448 | 1,402 | 1,434 | +34 | +2.4% | 47,000 |
| 2024/09/11 | 1,383 | 1,470 | 1,379 | 1,400 | +25 | +1.8% | 110,400 |
| 2024/09/10 | 1,335 | 1,380 | 1,335 | 1,375 | +47 | +3.5% | 34,900 |
| 2024/09/09 | 1,306 | 1,337 | 1,291 | 1,328 | -25 | -1.8% | 51,500 |
| 2024/09/06 | 1,417 | 1,426 | 1,351 | 1,353 | -49 | -3.5% | 39,600 |
| 2024/09/05 | 1,395 | 1,450 | 1,380 | 1,402 | -5 | -0.4% | 55,500 |
| 2024/09/04 | 1,394 | 1,416 | 1,389 | 1,407 | -17 | -1.2% | 52,500 |
| 2024/09/03 | 1,378 | 1,425 | 1,378 | 1,424 | +68 | +5% | 82,600 |
| 2024/09/02 | 1,361 | 1,410 | 1,349 | 1,356 | +7 | +0.5% | 50,200 |
| 2024/08/30 | 1,338 | 1,352 | 1,327 | 1,349 | +10 | +0.7% | 28,500 |
| 2024/08/29 | 1,346 | 1,362 | 1,320 | 1,339 | -29 | -2.1% | 51,700 |
| 2024/08/28 | 1,375 | 1,387 | 1,355 | 1,368 | -23 | -1.7% | 43,500 |
| 2024/08/27 | 1,390 | 1,399 | 1,375 | 1,391 | +7 | +0.5% | 38,300 |
| 2024/08/26 | 1,373 | 1,405 | 1,368 | 1,384 | +5 | +0.4% | 69,400 |
| 2024/08/23 | 1,390 | 1,396 | 1,365 | 1,379 | -11 | -0.8% | 74,900 |
| 2024/08/22 | 1,318 | 1,401 | 1,318 | 1,390 | +102 | +7.9% | 187,700 |
| 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 |
201～
250
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
