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 |
|---|---|---|---|---|---|---|---|
| 2023/07/14 | 1,458 | 1,458 | 1,358 | 1,392 | -70 | -4.8% | 298,500 |
| 2023/07/13 | 1,440 | 1,463 | 1,423 | 1,462 | +17 | +1.2% | 61,100 |
| 2023/07/12 | 1,464 | 1,470 | 1,422 | 1,445 | -13 | -0.9% | 145,500 |
| 2023/07/11 | 1,476 | 1,506 | 1,453 | 1,458 | -8 | -0.5% | 126,500 |
| 2023/07/10 | 1,477 | 1,482 | 1,455 | 1,466 | -14 | -0.9% | 142,000 |
| 2023/07/07 | 1,458 | 1,504 | 1,443 | 1,480 | +11 | +0.7% | 178,100 |
| 2023/07/06 | 1,499 | 1,518 | 1,461 | 1,469 | -45 | -3% | 208,900 |
| 2023/07/05 | 1,554 | 1,557 | 1,513 | 1,514 | -64 | -4.1% | 214,400 |
| 2023/07/04 | 1,562 | 1,606 | 1,534 | 1,578 | ±0 | ±0% | 178,600 |
| 2023/07/03 | 1,624 | 1,656 | 1,573 | 1,578 | -23 | -1.4% | 127,200 |
| 2023/06/30 | 1,590 | 1,605 | 1,537 | 1,601 | +1 | +0.1% | 163,500 |
| 2023/06/29 | 1,630 | 1,630 | 1,590 | 1,600 | -35 | -2.1% | 152,700 |
| 2023/06/28 | 1,655 | 1,676 | 1,620 | 1,635 | -7 | -0.4% | 120,500 |
| 2023/06/27 | 1,667 | 1,667 | 1,624 | 1,642 | -46 | -2.7% | 78,700 |
| 2023/06/26 | 1,700 | 1,717 | 1,660 | 1,688 | -36 | -2.1% | 88,200 |
| 2023/06/23 | 1,770 | 1,780 | 1,709 | 1,724 | -45 | -2.5% | 103,600 |
| 2023/06/22 | 1,819 | 1,819 | 1,769 | 1,769 | -39 | -2.2% | 84,700 |
| 2023/06/21 | 1,782 | 1,825 | 1,778 | 1,808 | ±0 | ±0% | 72,800 |
| 2023/06/20 | 1,785 | 1,808 | 1,764 | 1,808 | +8 | +0.4% | 64,400 |
| 2023/06/19 | 1,750 | 1,800 | 1,736 | 1,800 | +67 | +3.9% | 101,000 |
| 2023/06/16 | 1,729 | 1,759 | 1,709 | 1,733 | +3 | +0.2% | 75,100 |
| 2023/06/15 | 1,737 | 1,752 | 1,715 | 1,730 | -12 | -0.7% | 56,200 |
| 2023/06/14 | 1,768 | 1,777 | 1,722 | 1,742 | -2 | -0.1% | 63,800 |
| 2023/06/13 | 1,766 | 1,791 | 1,742 | 1,744 | -1 | -0.1% | 56,000 |
| 2023/06/12 | 1,780 | 1,780 | 1,727 | 1,745 | +8 | +0.5% | 89,800 |
| 2023/06/09 | 1,815 | 1,815 | 1,733 | 1,737 | -50 | -2.8% | 108,200 |
| 2023/06/08 | 1,851 | 1,851 | 1,775 | 1,787 | -64 | -3.5% | 95,200 |
| 2023/06/07 | 1,867 | 1,882 | 1,839 | 1,851 | -24 | -1.3% | 49,300 |
| 2023/06/06 | 1,878 | 1,903 | 1,857 | 1,875 | -43 | -2.2% | 88,800 |
| 2023/06/05 | 1,960 | 1,960 | 1,905 | 1,918 | -5 | -0.3% | 50,900 |
| 2023/06/02 | 1,874 | 1,931 | 1,852 | 1,923 | +51 | +2.7% | 63,500 |
| 2023/06/01 | 1,873 | 1,903 | 1,865 | 1,872 | -16 | -0.8% | 30,700 |
| 2023/05/31 | 1,883 | 1,929 | 1,880 | 1,888 | -3 | -0.2% | 42,900 |
| 2023/05/30 | 1,861 | 1,899 | 1,852 | 1,891 | +25 | +1.3% | 34,800 |
| 2023/05/29 | 1,870 | 1,919 | 1,862 | 1,866 | ±0 | ±0% | 37,200 |
| 2023/05/26 | 1,891 | 1,896 | 1,853 | 1,866 | -39 | -2% | 38,400 |
| 2023/05/25 | 1,945 | 1,969 | 1,889 | 1,905 | -15 | -0.8% | 63,300 |
| 2023/05/24 | 1,890 | 1,942 | 1,885 | 1,920 | +35 | +1.9% | 46,900 |
| 2023/05/23 | 1,940 | 1,971 | 1,878 | 1,885 | -41 | -2.1% | 85,000 |
| 2023/05/22 | 1,910 | 1,929 | 1,862 | 1,926 | +12 | +0.6% | 74,600 |
| 2023/05/19 | 1,816 | 1,939 | 1,800 | 1,914 | +82 | +4.5% | 134,500 |
| 2023/05/18 | 1,869 | 1,870 | 1,785 | 1,832 | -41 | -2.2% | 243,600 |
| 2023/05/17 | 1,920 | 1,937 | 1,870 | 1,873 | -46 | -2.4% | 155,600 |
| 2023/05/16 | 2,065 | 2,065 | 1,889 | 1,919 | -181 | -8.6% | 351,900 |
| 2023/05/15 | 2,148 | 2,200 | 2,067 | 2,100 | -51 | -2.4% | 211,100 |
| 2023/05/12 | 1,999 | 2,151 | 1,953 | 2,151 | -298 | -12.2% | 600,500 |
| 2023/05/11 | 2,380 | 2,459 | 2,372 | 2,449 | +72 | +3% | 136,900 |
| 2023/05/10 | 2,334 | 2,402 | 2,320 | 2,377 | -25 | -1% | 68,800 |
| 2023/05/09 | 2,398 | 2,414 | 2,318 | 2,402 | +27 | +1.1% | 77,500 |
| 2023/05/08 | 2,270 | 2,423 | 2,270 | 2,375 | +103 | +4.5% | 134,700 |
301～
350
件表示中 / 2027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 | 141,200円 | +12.8% | +62.4% | 0.99% | 17.09倍 | 3.64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 |
| サイバセキュリ | 186,300円 | +24.2% | +16.3% | 0.00% | 38.07倍 | 11.69倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| ＦＦＲＩ | 213,200円 | +29.1% | +0.2% | 0.47% | 38.95倍 | 7.73倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| セレス | 141,800円 | +12.2% | +64.3% | 1.41% | 13.60倍 | 1.69倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| ｐｌｕｓｚｅｒｏ | 222,100円 | +32.0% | +28.4% | 0.00% | 121.63倍 | 16.78倍 |
|
ＡＩを軸としたソリューション提供、課題発見から運用まで一気通貫。対話システム構築に注力 |
市場注目の銘柄
チャート関連のコラム
