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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 1,195 | 1,200 | 1,177 | 1,190 | ±0 | ±0% | 46,300 |
| 2024/04/08 | 1,194 | 1,210 | 1,183 | 1,190 | ±0 | ±0% | 193,600 |
| 2024/04/05 | 1,177 | 1,199 | 1,173 | 1,190 | -2 | -0.2% | 72,700 |
| 2024/04/04 | 1,208 | 1,213 | 1,177 | 1,192 | -3 | -0.3% | 160,000 |
| 2024/04/03 | 1,223 | 1,223 | 1,195 | 1,195 | -41 | -3.3% | 123,300 |
| 2024/04/02 | 1,275 | 1,275 | 1,233 | 1,236 | -32 | -2.5% | 75,900 |
| 2024/04/01 | 1,291 | 1,298 | 1,268 | 1,268 | -31 | -2.4% | 42,900 |
| 2024/03/29 | 1,273 | 1,299 | 1,273 | 1,299 | +36 | +2.9% | 36,700 |
| 2024/03/28 | 1,249 | 1,283 | 1,247 | 1,263 | +5 | +0.4% | 45,200 |
| 2024/03/27 | 1,262 | 1,263 | 1,238 | 1,258 | -3 | -0.2% | 46,900 |
| 2024/03/26 | 1,259 | 1,265 | 1,244 | 1,261 | -3 | -0.2% | 47,900 |
| 2024/03/25 | 1,270 | 1,284 | 1,260 | 1,264 | -17 | -1.3% | 45,600 |
| 2024/03/22 | 1,319 | 1,319 | 1,265 | 1,281 | -13 | -1% | 84,800 |
| 2024/03/21 | 1,305 | 1,320 | 1,290 | 1,294 | +6 | +0.5% | 59,700 |
| 2024/03/19 | 1,288 | 1,302 | 1,268 | 1,288 | -18 | -1.4% | 57,500 |
| 2024/03/18 | 1,283 | 1,306 | 1,275 | 1,306 | +26 | +2% | 43,500 |
| 2024/03/15 | 1,300 | 1,301 | 1,276 | 1,280 | -27 | -2.1% | 36,000 |
| 2024/03/14 | 1,277 | 1,310 | 1,269 | 1,307 | +27 | +2.1% | 52,500 |
| 2024/03/13 | 1,282 | 1,317 | 1,273 | 1,280 | -1 | -0.1% | 59,400 |
| 2024/03/12 | 1,260 | 1,288 | 1,226 | 1,281 | +24 | +1.9% | 81,100 |
| 2024/03/11 | 1,262 | 1,278 | 1,240 | 1,257 | -9 | -0.7% | 54,600 |
| 2024/03/08 | 1,255 | 1,292 | 1,252 | 1,266 | +19 | +1.5% | 86,000 |
| 2024/03/07 | 1,282 | 1,287 | 1,240 | 1,247 | -22 | -1.7% | 68,300 |
| 2024/03/06 | 1,266 | 1,279 | 1,235 | 1,269 | -11 | -0.9% | 85,000 |
| 2024/03/05 | 1,257 | 1,294 | 1,237 | 1,280 | +29 | +2.3% | 169,100 |
| 2024/03/04 | 1,370 | 1,370 | 1,251 | 1,251 | -142 | -10.2% | 615,400 |
| 2024/03/01 | 1,416 | 1,440 | 1,382 | 1,393 | -34 | -2.4% | 98,100 |
| 2024/02/29 | 1,448 | 1,448 | 1,404 | 1,427 | -21 | -1.5% | 70,200 |
| 2024/02/28 | 1,413 | 1,473 | 1,408 | 1,448 | +32 | +2.3% | 138,400 |
| 2024/02/27 | 1,393 | 1,436 | 1,379 | 1,416 | +28 | +2% | 80,500 |
| 2024/02/26 | 1,362 | 1,420 | 1,342 | 1,388 | +15 | +1.1% | 73,300 |
| 2024/02/22 | 1,388 | 1,401 | 1,366 | 1,373 | -8 | -0.6% | 62,700 |
| 2024/02/21 | 1,405 | 1,418 | 1,381 | 1,381 | -32 | -2.3% | 55,400 |
| 2024/02/20 | 1,427 | 1,433 | 1,390 | 1,413 | -15 | -1.1% | 111,400 |
| 2024/02/19 | 1,390 | 1,437 | 1,371 | 1,428 | +68 | +5% | 140,400 |
| 2024/02/16 | 1,346 | 1,365 | 1,312 | 1,360 | +44 | +3.3% | 99,700 |
| 2024/02/15 | 1,370 | 1,370 | 1,316 | 1,316 | -44 | -3.2% | 95,600 |
| 2024/02/14 | 1,304 | 1,378 | 1,293 | 1,360 | +41 | +3.1% | 149,600 |
| 2024/02/13 | 1,373 | 1,373 | 1,299 | 1,319 | -34 | -2.5% | 209,200 |
| 2024/02/09 | 1,360 | 1,414 | 1,316 | 1,353 | -203 | -13% | 588,200 |
| 2024/02/08 | 1,609 | 1,613 | 1,552 | 1,556 | -46 | -2.9% | 217,400 |
| 2024/02/07 | 1,615 | 1,623 | 1,587 | 1,602 | -22 | -1.4% | 102,900 |
| 2024/02/06 | 1,606 | 1,641 | 1,590 | 1,624 | +21 | +1.3% | 122,600 |
| 2024/02/05 | 1,515 | 1,609 | 1,505 | 1,603 | +123 | +8.3% | 221,600 |
| 2024/02/02 | 1,457 | 1,514 | 1,457 | 1,480 | +29 | +2% | 74,400 |
| 2024/02/01 | 1,479 | 1,480 | 1,429 | 1,451 | -54 | -3.6% | 238,300 |
| 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 |
301～
350
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
