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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 3,770 | 3,820 | 3,745 | 3,790 | +50 | +1.3% | 11,000 |
| 2023/07/28 | 3,785 | 3,785 | 3,725 | 3,740 | -5 | -0.1% | 6,500 |
| 2023/07/27 | 3,745 | 3,820 | 3,740 | 3,745 | +5 | +0.1% | 7,800 |
| 2023/07/26 | 3,715 | 3,740 | 3,630 | 3,740 | +25 | +0.7% | 11,000 |
| 2023/07/25 | 3,765 | 3,765 | 3,715 | 3,715 | -45 | -1.2% | 13,100 |
| 2023/07/24 | 3,785 | 3,820 | 3,720 | 3,760 | -25 | -0.7% | 13,900 |
| 2023/07/21 | 3,725 | 3,890 | 3,690 | 3,785 | +130 | +3.6% | 34,000 |
| 2023/07/20 | 3,550 | 3,720 | 3,550 | 3,655 | +55 | +1.5% | 9,600 |
| 2023/07/19 | 3,645 | 3,650 | 3,600 | 3,600 | -45 | -1.2% | 5,900 |
| 2023/07/18 | 3,680 | 3,680 | 3,500 | 3,645 | -35 | -1% | 9,200 |
| 2023/07/14 | 3,820 | 3,820 | 3,655 | 3,680 | -80 | -2.1% | 10,500 |
| 2023/07/13 | 3,780 | 3,820 | 3,760 | 3,760 | -35 | -0.9% | 3,500 |
| 2023/07/12 | 3,815 | 3,815 | 3,735 | 3,795 | -20 | -0.5% | 26,200 |
| 2023/07/11 | 3,785 | 3,895 | 3,775 | 3,815 | +65 | +1.7% | 10,600 |
| 2023/07/10 | 3,705 | 3,775 | 3,660 | 3,750 | +25 | +0.7% | 8,400 |
| 2023/07/07 | 3,675 | 3,740 | 3,675 | 3,725 | +10 | +0.3% | 5,400 |
| 2023/07/06 | 3,830 | 3,845 | 3,710 | 3,715 | -125 | -3.3% | 11,300 |
| 2023/07/05 | 3,875 | 3,875 | 3,805 | 3,840 | -55 | -1.4% | 17,700 |
| 2023/07/04 | 3,855 | 3,900 | 3,835 | 3,895 | +20 | +0.5% | 13,100 |
| 2023/07/03 | 3,905 | 3,910 | 3,815 | 3,875 | -30 | -0.8% | 28,600 |
| 2023/06/30 | 3,760 | 3,935 | 3,725 | 3,905 | +125 | +3.3% | 47,000 |
| 2023/06/29 | 3,675 | 3,820 | 3,670 | 3,780 | +135 | +3.7% | 27,000 |
| 2023/06/28 | 3,615 | 3,670 | 3,585 | 3,645 | +55 | +1.5% | 24,200 |
| 2023/06/27 | 3,555 | 3,695 | 3,515 | 3,590 | +35 | +1% | 25,900 |
| 2023/06/26 | 3,680 | 3,680 | 3,525 | 3,555 | -140 | -3.8% | 20,900 |
| 2023/06/23 | 3,765 | 3,765 | 3,670 | 3,695 | -30 | -0.8% | 14,700 |
| 2023/06/22 | 3,720 | 3,800 | 3,660 | 3,725 | -10 | -0.3% | 36,100 |
| 2023/06/21 | 3,750 | 3,790 | 3,685 | 3,735 | -30 | -0.8% | 12,600 |
| 2023/06/20 | 3,810 | 3,830 | 3,665 | 3,765 | -25 | -0.7% | 18,700 |
| 2023/06/19 | 3,750 | 3,835 | 3,700 | 3,790 | +85 | +2.3% | 26,500 |
| 2023/06/16 | 3,560 | 3,725 | 3,560 | 3,705 | +90 | +2.5% | 17,800 |
| 2023/06/15 | 3,670 | 3,670 | 3,570 | 3,615 | -75 | -2% | 12,800 |
| 2023/06/14 | 3,570 | 3,730 | 3,520 | 3,690 | +135 | +3.8% | 41,500 |
| 2023/06/13 | 3,590 | 3,730 | 3,540 | 3,555 | +60 | +1.7% | 50,700 |
| 2023/06/12 | 3,445 | 3,585 | 3,445 | 3,495 | -5 | -0.1% | 40,100 |
| 2023/06/09 | 3,175 | 3,535 | 3,175 | 3,500 | +355 | +11.3% | 93,800 |
| 2023/06/08 | 3,145 | 3,220 | 3,100 | 3,145 | +20 | +0.6% | 39,300 |
| 2023/06/07 | 3,030 | 3,170 | 3,030 | 3,125 | +110 | +3.6% | 38,100 |
| 2023/06/06 | 2,991 | 3,030 | 2,970 | 3,015 | +10 | +0.3% | 14,600 |
| 2023/06/05 | 2,997 | 3,030 | 2,980 | 3,005 | +28 | +0.9% | 22,500 |
| 2023/06/02 | 2,958 | 2,979 | 2,899 | 2,977 | +19 | +0.6% | 30,600 |
| 2023/06/01 | 3,015 | 3,025 | 2,950 | 2,958 | -67 | -2.2% | 28,500 |
| 2023/05/31 | 3,030 | 3,055 | 2,998 | 3,025 | +5 | +0.2% | 10,500 |
| 2023/05/30 | 3,010 | 3,045 | 2,995 | 3,020 | +10 | +0.3% | 8,100 |
| 2023/05/29 | 3,010 | 3,065 | 2,999 | 3,010 | +26 | +0.9% | 12,400 |
| 2023/05/26 | 3,070 | 3,070 | 2,984 | 2,984 | -16 | -0.5% | 24,900 |
| 2023/05/25 | 3,030 | 3,035 | 2,999 | 3,000 | -35 | -1.2% | 13,100 |
| 2023/05/24 | 3,015 | 3,060 | 3,005 | 3,035 | -5 | -0.2% | 5,500 |
| 2023/05/23 | 3,080 | 3,080 | 3,010 | 3,040 | -30 | -1% | 7,500 |
| 2023/05/22 | 3,055 | 3,085 | 3,020 | 3,070 | -15 | -0.5% | 8,100 |
501～
550
件表示中 / 3763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 | 732,000円 | +20.4% | +17.5% | 0.97% | 20.65倍 | 4.11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 |
| ギフティ | 155,200円 | +49.7% | +38.8% | 0.84% | 46.07倍 | 5.74倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| オ ロ | 286,500円 | +15.7% | +5.7% | 1.75% | 21.46倍 | 4.57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 |
| 学研ＨＤ | 100,200円 | +7.8% | +4.3% | 2.59% | 11.86倍 | 0.80倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| ＣＡＣＨＤ | 213,800円 | +11.4% | +4.1% | 4.68% | 11.08倍 | 1.05倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
市場注目の銘柄
チャート関連のコラム
