ＵＬＳグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 7,220 | 7,350 | 7,090 | 7,310 | +60 | +0.8% | 7,300 |
| 2025/08/19 | 7,340 | 7,370 | 7,250 | 7,250 | -140 | -1.9% | 11,600 |
| 2025/08/18 | 7,300 | 7,460 | 7,300 | 7,390 | +70 | +1% | 15,000 |
| 2025/08/15 | 7,490 | 7,490 | 7,290 | 7,320 | -170 | -2.3% | 10,600 |
| 2025/08/14 | 7,510 | 7,750 | 7,440 | 7,490 | -50 | -0.7% | 17,700 |
| 2025/08/13 | 7,410 | 7,740 | 7,370 | 7,540 | +60 | +0.8% | 24,700 |
| 2025/08/12 | 7,430 | 7,650 | 7,290 | 7,480 | -100 | -1.3% | 23,500 |
| 2025/08/08 | 7,670 | 7,670 | 7,510 | 7,580 | -70 | -0.9% | 28,400 |
| 2025/08/07 | 7,520 | 7,680 | 7,520 | 7,650 | +130 | +1.7% | 10,800 |
| 2025/08/06 | 7,570 | 7,610 | 7,520 | 7,520 | -50 | -0.7% | 7,000 |
| 2025/08/05 | 7,480 | 7,570 | 7,460 | 7,570 | +160 | +2.2% | 19,200 |
| 2025/08/04 | 7,240 | 7,450 | 7,180 | 7,410 | -10 | -0.1% | 11,700 |
| 2025/08/01 | 7,230 | 7,490 | 7,230 | 7,420 | +110 | +1.5% | 10,300 |
| 2025/07/31 | 7,230 | 7,410 | 7,220 | 7,310 | +150 | +2.1% | 12,200 |
| 2025/07/30 | 7,170 | 7,170 | 7,000 | 7,160 | -10 | -0.1% | 6,300 |
| 2025/07/29 | 7,010 | 7,180 | 6,900 | 7,170 | +80 | +1.1% | 13,100 |
| 2025/07/28 | 7,290 | 7,290 | 7,090 | 7,090 | -200 | -2.7% | 11,100 |
| 2025/07/25 | 7,220 | 7,340 | 7,210 | 7,290 | +30 | +0.4% | 12,600 |
| 2025/07/24 | 7,330 | 7,330 | 7,150 | 7,260 | -60 | -0.8% | 9,900 |
| 2025/07/23 | 7,370 | 7,370 | 7,130 | 7,320 | ±0 | ±0% | 18,400 |
| 2025/07/22 | 7,220 | 7,420 | 7,150 | 7,320 | +250 | +3.5% | 18,600 |
| 2025/07/18 | 7,330 | 7,330 | 7,000 | 7,070 | -180 | -2.5% | 14,900 |
| 2025/07/17 | 7,040 | 7,280 | 7,010 | 7,250 | +210 | +3% | 14,400 |
| 2025/07/16 | 7,000 | 7,120 | 6,980 | 7,040 | +50 | +0.7% | 14,500 |
| 2025/07/15 | 6,990 | 7,020 | 6,890 | 6,990 | +60 | +0.9% | 13,100 |
| 2025/07/14 | 6,900 | 7,060 | 6,850 | 6,930 | +30 | +0.4% | 17,000 |
| 2025/07/11 | 6,810 | 6,980 | 6,810 | 6,900 | +60 | +0.9% | 18,900 |
| 2025/07/10 | 6,800 | 6,960 | 6,770 | 6,840 | +140 | +2.1% | 27,600 |
| 2025/07/09 | 6,570 | 6,750 | 6,500 | 6,700 | +30 | +0.4% | 19,100 |
| 2025/07/08 | 6,430 | 6,760 | 6,430 | 6,670 | +260 | +4.1% | 24,500 |
| 2025/07/07 | 6,600 | 6,600 | 6,380 | 6,410 | -200 | -3% | 24,200 |
| 2025/07/04 | 6,220 | 6,640 | 6,220 | 6,610 | +440 | +7.1% | 22,200 |
| 2025/07/03 | 6,290 | 6,370 | 6,160 | 6,170 | -110 | -1.8% | 19,700 |
| 2025/07/02 | 6,150 | 6,380 | 5,990 | 6,280 | +90 | +1.5% | 45,300 |
| 2025/07/01 | 6,230 | 6,270 | 6,170 | 6,190 | -40 | -0.6% | 9,500 |
| 2025/06/30 | 6,230 | 6,260 | 6,180 | 6,230 | -40 | -0.6% | 15,600 |
| 2025/06/27 | 6,430 | 6,450 | 6,260 | 6,270 | -140 | -2.2% | 12,900 |
| 2025/06/26 | 6,600 | 6,600 | 6,410 | 6,410 | -180 | -2.7% | 7,600 |
| 2025/06/25 | 6,550 | 6,590 | 6,450 | 6,590 | +110 | +1.7% | 9,200 |
| 2025/06/24 | 6,590 | 6,590 | 6,360 | 6,480 | -10 | -0.2% | 6,900 |
| 2025/06/23 | 6,350 | 6,520 | 6,350 | 6,490 | +110 | +1.7% | 11,500 |
| 2025/06/20 | 6,570 | 6,570 | 6,310 | 6,380 | -90 | -1.4% | 23,600 |
| 2025/06/19 | 6,520 | 6,540 | 6,430 | 6,470 | -80 | -1.2% | 15,800 |
| 2025/06/18 | 6,580 | 6,700 | 6,530 | 6,550 | ±0 | ±0% | 13,800 |
| 2025/06/17 | 6,590 | 6,630 | 6,410 | 6,550 | -100 | -1.5% | 24,600 |
| 2025/06/16 | 6,320 | 6,840 | 6,320 | 6,650 | +380 | +6.1% | 46,500 |
| 2025/06/13 | 6,290 | 6,350 | 6,160 | 6,270 | -30 | -0.5% | 16,400 |
| 2025/06/12 | 6,360 | 6,410 | 6,260 | 6,300 | +40 | +0.6% | 25,600 |
| 2025/06/11 | 6,070 | 6,290 | 6,070 | 6,260 | +260 | +4.3% | 14,300 |
| 2025/06/10 | 6,170 | 6,250 | 6,000 | 6,000 | -170 | -2.8% | 11,600 |
1～
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「ＵＬＳ－Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| ＵＬＳ－Ｇ | 731,000円 | +20.4% | +17.5% | 0.97% | 20.62倍 | 4.10倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| ソラコム | 103,000円 | +20.1% | -9.5% | 0.00% | 110.99倍 | 4.63倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| ＢＡＳＥ | 38,900円 | +22.7% | +23.6% | 0.00% | 35.88倍 | 3.40倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| アカツキ | 312,000円 | +9.9% | +41.7% | 3.53% | 12.85倍 | 1.09倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| オ ロ | 282,500円 | +15.7% | +5.7% | 1.77% | 21.16倍 | 4.51倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
市場注目の銘柄
チャート関連のコラム
