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 |
---|---|---|---|---|---|---|---|
2023/02/17 | 1,905 | 1,977 | 1,901 | 1,935 | +26 | +1.4% | 164,100 |
2023/02/16 | 1,867 | 1,914 | 1,850 | 1,909 | +67 | +3.6% | 127,700 |
2023/02/15 | 1,854 | 1,866 | 1,811 | 1,842 | +2 | +0.1% | 133,400 |
2023/02/14 | 1,861 | 1,879 | 1,758 | 1,840 | -2 | -0.1% | 212,900 |
2023/02/13 | 1,878 | 1,906 | 1,819 | 1,842 | -38 | -2% | 98,900 |
2023/02/10 | 1,948 | 1,953 | 1,787 | 1,880 | -32 | -1.7% | 400,000 |
2023/02/09 | 1,972 | 1,979 | 1,892 | 1,912 | -66 | -3.3% | 193,800 |
2023/02/08 | 2,007 | 2,031 | 1,938 | 1,978 | -17 | -0.9% | 227,000 |
2023/02/07 | 2,078 | 2,085 | 1,969 | 1,995 | -97 | -4.6% | 281,700 |
2023/02/06 | 2,066 | 2,124 | 2,060 | 2,092 | +33 | +1.6% | 106,500 |
2023/02/03 | 2,249 | 2,249 | 2,036 | 2,059 | -224 | -9.8% | 288,200 |
2023/02/02 | 2,250 | 2,370 | 2,229 | 2,283 | +78 | +3.5% | 233,800 |
2023/02/01 | 2,318 | 2,322 | 2,197 | 2,205 | -92 | -4% | 109,500 |
2023/01/31 | 2,283 | 2,319 | 2,280 | 2,297 | +16 | +0.7% | 34,400 |
2023/01/30 | 2,212 | 2,318 | 2,212 | 2,281 | +70 | +3.2% | 48,700 |
2023/01/27 | 2,203 | 2,237 | 2,200 | 2,211 | +11 | +0.5% | 27,900 |
2023/01/26 | 2,216 | 2,261 | 2,151 | 2,200 | -13 | -0.6% | 108,000 |
2023/01/25 | 2,240 | 2,257 | 2,198 | 2,213 | -25 | -1.1% | 54,900 |
2023/01/24 | 2,306 | 2,324 | 2,213 | 2,238 | -43 | -1.9% | 84,600 |
2023/01/23 | 2,307 | 2,316 | 2,257 | 2,281 | -26 | -1.1% | 99,200 |
2023/01/20 | 2,303 | 2,324 | 2,296 | 2,307 | +7 | +0.3% | 28,800 |
2023/01/19 | 2,312 | 2,327 | 2,292 | 2,300 | -22 | -0.9% | 38,500 |
2023/01/18 | 2,283 | 2,343 | 2,283 | 2,322 | +69 | +3.1% | 89,000 |
2023/01/17 | 2,291 | 2,291 | 2,243 | 2,253 | -8 | -0.4% | 20,900 |
2023/01/16 | 2,181 | 2,292 | 2,181 | 2,261 | +67 | +3.1% | 74,300 |
2023/01/13 | 2,165 | 2,255 | 2,152 | 2,194 | +42 | +2% | 76,000 |
2023/01/12 | 2,193 | 2,195 | 2,152 | 2,152 | -33 | -1.5% | 14,000 |
2023/01/11 | 2,127 | 2,205 | 2,127 | 2,185 | +58 | +2.7% | 30,700 |
2023/01/10 | 2,135 | 2,172 | 2,127 | 2,127 | -5 | -0.2% | 17,400 |
2023/01/06 | 2,142 | 2,142 | 2,105 | 2,132 | -16 | -0.7% | 18,400 |
2023/01/05 | 2,128 | 2,170 | 2,125 | 2,148 | +21 | +1% | 22,800 |
2023/01/04 | 2,220 | 2,220 | 2,127 | 2,127 | -102 | -4.6% | 45,300 |
2022/12/30 | 2,180 | 2,231 | 2,168 | 2,229 | +64 | +3% | 62,300 |
2022/12/29 | 2,108 | 2,173 | 2,092 | 2,165 | +57 | +2.7% | 35,000 |
2022/12/28 | 2,108 | 2,130 | 2,085 | 2,108 | -5 | -0.2% | 37,900 |
2022/12/27 | 2,075 | 2,113 | 2,059 | 2,113 | +50 | +2.4% | 29,800 |
2022/12/26 | 2,083 | 2,110 | 2,031 | 2,063 | -41 | -1.9% | 39,700 |
2022/12/23 | 2,099 | 2,111 | 2,076 | 2,104 | -23 | -1.1% | 27,800 |
2022/12/22 | 2,078 | 2,135 | 2,074 | 2,127 | +49 | +2.4% | 29,000 |
2022/12/21 | 2,042 | 2,096 | 2,003 | 2,078 | +40 | +2% | 43,600 |
2022/12/20 | 2,156 | 2,188 | 2,032 | 2,038 | -123 | -5.7% | 70,300 |
2022/12/19 | 2,232 | 2,262 | 2,161 | 2,161 | +29 | +1.4% | 108,800 |
2022/12/16 | 2,192 | 2,211 | 2,122 | 2,132 | -75 | -3.4% | 91,400 |
2022/12/15 | 2,124 | 2,230 | 2,100 | 2,207 | +83 | +3.9% | 69,800 |
2022/12/14 | 2,113 | 2,141 | 2,090 | 2,124 | +18 | +0.9% | 25,300 |
2022/12/13 | 2,121 | 2,142 | 2,103 | 2,106 | -14 | -0.7% | 17,700 |
2022/12/12 | 2,119 | 2,150 | 2,101 | 2,120 | -12 | -0.6% | 12,800 |
2022/12/09 | 2,088 | 2,137 | 2,088 | 2,132 | +49 | +2.4% | 24,500 |
2022/12/08 | 2,120 | 2,143 | 2,068 | 2,083 | -42 | -2% | 23,100 |
2022/12/07 | 2,117 | 2,147 | 2,100 | 2,125 | +2 | +0.1% | 17,100 |
401~
450
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