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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 5,190 | 5,250 | 5,150 | 5,150 | -40 | -0.8% | 6,600 |
| 2024/11/20 | 5,380 | 5,380 | 5,190 | 5,190 | -190 | -3.5% | 11,500 |
| 2024/11/19 | 5,380 | 5,400 | 5,340 | 5,380 | -40 | -0.7% | 2,700 |
| 2024/11/18 | 5,400 | 5,420 | 5,360 | 5,420 | -40 | -0.7% | 3,600 |
| 2024/11/15 | 5,360 | 5,490 | 5,360 | 5,460 | +140 | +2.6% | 6,400 |
| 2024/11/14 | 5,390 | 5,390 | 5,320 | 5,320 | -90 | -1.7% | 5,300 |
| 2024/11/13 | 5,460 | 5,590 | 5,410 | 5,410 | -80 | -1.5% | 4,700 |
| 2024/11/12 | 5,700 | 5,750 | 5,420 | 5,490 | -230 | -4% | 10,800 |
| 2024/11/11 | 5,800 | 5,940 | 5,720 | 5,720 | ±0 | ±0% | 26,600 |
| 2024/11/08 | 5,690 | 5,830 | 5,670 | 5,720 | +60 | +1.1% | 14,200 |
| 2024/11/07 | 5,500 | 5,690 | 5,500 | 5,660 | +180 | +3.3% | 5,700 |
| 2024/11/06 | 5,480 | 5,530 | 5,480 | 5,480 | -100 | -1.8% | 2,800 |
| 2024/11/05 | 5,550 | 5,580 | 5,490 | 5,580 | +130 | +2.4% | 10,200 |
| 2024/11/01 | 5,400 | 5,460 | 5,330 | 5,450 | +30 | +0.6% | 9,300 |
| 2024/10/31 | 5,420 | 5,480 | 5,380 | 5,420 | ±0 | ±0% | 6,600 |
| 2024/10/30 | 5,390 | 5,420 | 5,370 | 5,420 | +10 | +0.2% | 1,800 |
| 2024/10/29 | 5,320 | 5,450 | 5,300 | 5,410 | +120 | +2.3% | 4,200 |
| 2024/10/28 | 5,210 | 5,300 | 5,180 | 5,290 | +130 | +2.5% | 2,900 |
| 2024/10/25 | 5,150 | 5,200 | 5,110 | 5,160 | +10 | +0.2% | 7,300 |
| 2024/10/24 | 5,190 | 5,190 | 5,130 | 5,150 | -40 | -0.8% | 4,400 |
| 2024/10/23 | 5,260 | 5,260 | 5,180 | 5,190 | +20 | +0.4% | 600 |
| 2024/10/22 | 5,220 | 5,220 | 5,150 | 5,170 | -50 | -1% | 6,800 |
| 2024/10/21 | 5,320 | 5,320 | 5,220 | 5,220 | -80 | -1.5% | 1,000 |
| 2024/10/18 | 5,370 | 5,370 | 5,250 | 5,300 | -70 | -1.3% | 2,500 |
| 2024/10/17 | 5,460 | 5,460 | 5,300 | 5,370 | -90 | -1.6% | 4,200 |
| 2024/10/16 | 5,360 | 5,520 | 5,360 | 5,460 | -80 | -1.4% | 4,600 |
| 2024/10/15 | 5,360 | 5,540 | 5,360 | 5,540 | +180 | +3.4% | 3,700 |
| 2024/10/11 | 5,350 | 5,410 | 5,320 | 5,360 | -50 | -0.9% | 6,400 |
| 2024/10/10 | 5,380 | 5,500 | 5,340 | 5,410 | -10 | -0.2% | 4,900 |
| 2024/10/09 | 5,130 | 5,580 | 5,130 | 5,420 | +210 | +4% | 12,600 |
| 2024/10/08 | 5,270 | 5,270 | 5,200 | 5,210 | -80 | -1.5% | 4,400 |
| 2024/10/07 | 5,460 | 5,460 | 5,230 | 5,290 | -80 | -1.5% | 13,500 |
| 2024/10/04 | 5,230 | 5,370 | 5,230 | 5,370 | +130 | +2.5% | 5,700 |
| 2024/10/03 | 5,150 | 5,240 | 5,150 | 5,240 | +100 | +1.9% | 2,400 |
| 2024/10/02 | 5,200 | 5,200 | 5,120 | 5,140 | -70 | -1.3% | 4,200 |
| 2024/10/01 | 5,160 | 5,280 | 5,160 | 5,210 | +50 | +1% | 2,700 |
| 2024/09/30 | 5,200 | 5,230 | 5,100 | 5,160 | -70 | -1.3% | 12,400 |
| 2024/09/27 | 5,290 | 5,380 | 5,230 | 5,230 | -90 | -1.7% | 4,300 |
| 2024/09/26 | 5,200 | 5,340 | 5,190 | 5,320 | +110 | +2.1% | 4,300 |
| 2024/09/25 | 5,220 | 5,250 | 5,020 | 5,210 | -10 | -0.2% | 11,200 |
| 2024/09/24 | 5,290 | 5,350 | 5,220 | 5,220 | -110 | -2.1% | 7,100 |
| 2024/09/20 | 5,280 | 5,370 | 5,210 | 5,330 | +90 | +1.7% | 16,500 |
| 2024/09/19 | 5,230 | 5,280 | 5,220 | 5,240 | +30 | +0.6% | 4,300 |
| 2024/09/18 | 5,220 | 5,280 | 5,200 | 5,210 | ±0 | ±0% | 8,200 |
| 2024/09/17 | 5,270 | 5,270 | 5,200 | 5,210 | +10 | +0.2% | 5,400 |
| 2024/09/13 | 5,200 | 5,280 | 5,110 | 5,200 | +100 | +2% | 21,200 |
| 2024/09/12 | 4,990 | 5,180 | 4,990 | 5,100 | +275 | +5.7% | 20,500 |
| 2024/09/11 | 5,050 | 5,050 | 4,765 | 4,825 | -140 | -2.8% | 25,300 |
| 2024/09/10 | 4,870 | 5,020 | 4,860 | 4,965 | +25 | +0.5% | 7,900 |
| 2024/09/09 | 4,780 | 4,995 | 4,660 | 4,940 | +20 | +0.4% | 20,100 |
1～
50
件表示中 / 3585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 | 515,000円 | +21.2% | +25.1% | 1.01% | 20.09倍 | 3.13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 |
| エヌアイデイ | 247,000円 | +6.3% | +1.4% | 1.13% | 12.38倍 | 1.33倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| マークラインズ | 243,400円 | +17.7% | +15.7% | 1.73% | 20.12倍 | 5.47倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| ｅＢＡＳＥ | 66,600円 | +5.9% | +11.3% | 2.07% | 24.09倍 | 4.45倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| ＧＭＯＧＳＨＤ | 259,700円 | +10.0% | +5.4% | 1.40% | 35.61倍 | 3.21倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
市場注目の銘柄
チャート関連のコラム
