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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/06/10 | 1,252 | 1,270 | 1,245 | 1,258 | -2 | -0.2% | 29,400 |
| 2024/06/07 | 1,230 | 1,270 | 1,227 | 1,260 | +27 | +2.2% | 47,200 |
| 2024/06/06 | 1,238 | 1,238 | 1,214 | 1,233 | +6 | +0.5% | 33,200 |
| 2024/06/05 | 1,210 | 1,229 | 1,202 | 1,227 | +17 | +1.4% | 46,300 |
| 2024/06/04 | 1,170 | 1,215 | 1,170 | 1,210 | +41 | +3.5% | 55,000 |
| 2024/06/03 | 1,195 | 1,195 | 1,166 | 1,169 | -10 | -0.8% | 32,600 |
| 2024/05/31 | 1,169 | 1,196 | 1,149 | 1,179 | +19 | +1.6% | 101,900 |
| 2024/05/30 | 1,100 | 1,160 | 1,098 | 1,160 | +54 | +4.9% | 97,500 |
| 2024/05/29 | 1,147 | 1,147 | 1,106 | 1,106 | -45 | -3.9% | 66,500 |
| 2024/05/28 | 1,143 | 1,170 | 1,142 | 1,151 | +8 | +0.7% | 31,400 |
| 2024/05/27 | 1,166 | 1,182 | 1,141 | 1,143 | -21 | -1.8% | 48,600 |
| 2024/05/24 | 1,175 | 1,193 | 1,163 | 1,164 | -31 | -2.6% | 64,300 |
| 2024/05/23 | 1,291 | 1,292 | 1,194 | 1,195 | -80 | -6.3% | 175,700 |
| 2024/05/22 | 1,205 | 1,288 | 1,205 | 1,275 | +65 | +5.4% | 146,000 |
| 2024/05/21 | 1,226 | 1,238 | 1,206 | 1,210 | -15 | -1.2% | 42,100 |
| 2024/05/20 | 1,230 | 1,269 | 1,225 | 1,225 | -3 | -0.2% | 73,100 |
| 2024/05/17 | 1,250 | 1,250 | 1,215 | 1,228 | -22 | -1.8% | 73,400 |
| 2024/05/16 | 1,270 | 1,283 | 1,250 | 1,250 | -18 | -1.4% | 72,500 |
| 2024/05/15 | 1,322 | 1,326 | 1,251 | 1,268 | -57 | -4.3% | 153,200 |
| 2024/05/14 | 1,278 | 1,329 | 1,278 | 1,325 | +99 | +8.1% | 228,900 |
| 2024/05/13 | 1,239 | 1,278 | 1,197 | 1,226 | +17 | +1.4% | 204,600 |
| 2024/05/10 | 1,274 | 1,297 | 1,209 | 1,209 | +23 | +1.9% | 243,500 |
| 2024/05/09 | 1,198 | 1,198 | 1,158 | 1,186 | +9 | +0.8% | 122,600 |
| 2024/05/08 | 1,153 | 1,199 | 1,139 | 1,177 | +11 | +0.9% | 129,500 |
| 2024/05/07 | 1,152 | 1,179 | 1,150 | 1,166 | +16 | +1.4% | 103,500 |
| 2024/05/02 | 1,140 | 1,155 | 1,134 | 1,150 | +18 | +1.6% | 73,900 |
| 2024/05/01 | 1,151 | 1,151 | 1,120 | 1,132 | -30 | -2.6% | 67,800 |
| 2024/04/30 | 1,187 | 1,187 | 1,157 | 1,162 | -8 | -0.7% | 93,500 |
| 2024/04/26 | 1,195 | 1,201 | 1,163 | 1,170 | -34 | -2.8% | 124,300 |
| 2024/04/25 | 1,217 | 1,225 | 1,196 | 1,204 | -17 | -1.4% | 64,500 |
| 2024/04/24 | 1,245 | 1,251 | 1,212 | 1,221 | +31 | +2.6% | 111,200 |
| 2024/04/23 | 1,179 | 1,193 | 1,151 | 1,190 | +21 | +1.8% | 53,500 |
| 2024/04/22 | 1,158 | 1,181 | 1,148 | 1,169 | +21 | +1.8% | 45,300 |
| 2024/04/19 | 1,168 | 1,172 | 1,133 | 1,148 | -27 | -2.3% | 83,400 |
| 2024/04/18 | 1,164 | 1,188 | 1,164 | 1,175 | +11 | +0.9% | 32,900 |
| 2024/04/17 | 1,154 | 1,174 | 1,153 | 1,164 | +13 | +1.1% | 32,300 |
| 2024/04/16 | 1,171 | 1,171 | 1,148 | 1,151 | -34 | -2.9% | 58,200 |
| 2024/04/15 | 1,165 | 1,185 | 1,160 | 1,185 | +11 | +0.9% | 29,700 |
| 2024/04/12 | 1,162 | 1,189 | 1,162 | 1,174 | +18 | +1.6% | 43,600 |
| 2024/04/11 | 1,162 | 1,166 | 1,142 | 1,156 | -20 | -1.7% | 73,700 |
| 2024/04/10 | 1,190 | 1,215 | 1,172 | 1,176 | -14 | -1.2% | 184,500 |
251～
300
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
