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 |
|---|---|---|---|---|---|---|---|
| 2023/03/06 | 3,405 | 3,455 | 3,390 | 3,410 | +40 | +1.2% | 14,000 |
| 2023/03/03 | 3,430 | 3,460 | 3,340 | 3,370 | -70 | -2% | 45,900 |
| 2023/03/02 | 3,520 | 3,520 | 3,410 | 3,440 | -90 | -2.5% | 21,300 |
| 2023/03/01 | 3,630 | 3,630 | 3,515 | 3,530 | -100 | -2.8% | 16,300 |
| 2023/02/28 | 3,500 | 3,635 | 3,500 | 3,630 | +130 | +3.7% | 28,500 |
| 2023/02/27 | 3,550 | 3,550 | 3,475 | 3,500 | -60 | -1.7% | 14,600 |
| 2023/02/24 | 3,510 | 3,560 | 3,505 | 3,560 | +20 | +0.6% | 18,500 |
| 2023/02/22 | 3,535 | 3,570 | 3,465 | 3,540 | ±0 | ±0% | 16,400 |
| 2023/02/21 | 3,515 | 3,550 | 3,495 | 3,540 | +15 | +0.4% | 17,200 |
| 2023/02/20 | 3,620 | 3,630 | 3,525 | 3,525 | -85 | -2.4% | 16,400 |
| 2023/02/17 | 3,615 | 3,660 | 3,600 | 3,610 | -40 | -1.1% | 10,700 |
| 2023/02/16 | 3,675 | 3,685 | 3,635 | 3,650 | +10 | +0.3% | 4,300 |
| 2023/02/15 | 3,625 | 3,670 | 3,610 | 3,640 | +10 | +0.3% | 7,900 |
| 2023/02/14 | 3,620 | 3,660 | 3,600 | 3,630 | +40 | +1.1% | 12,200 |
| 2023/02/13 | 3,590 | 3,660 | 3,530 | 3,590 | -125 | -3.4% | 39,800 |
| 2023/02/10 | 3,850 | 3,850 | 3,715 | 3,715 | -135 | -3.5% | 21,100 |
| 2023/02/09 | 3,845 | 3,885 | 3,805 | 3,850 | +5 | +0.1% | 15,000 |
| 2023/02/08 | 3,795 | 3,845 | 3,770 | 3,845 | +50 | +1.3% | 5,100 |
| 2023/02/07 | 3,710 | 3,795 | 3,710 | 3,795 | +80 | +2.2% | 7,800 |
| 2023/02/06 | 3,815 | 3,815 | 3,715 | 3,715 | -30 | -0.8% | 10,400 |
| 2023/02/03 | 3,745 | 3,770 | 3,740 | 3,745 | +20 | +0.5% | 7,400 |
| 2023/02/02 | 3,670 | 3,740 | 3,670 | 3,725 | +20 | +0.5% | 3,500 |
| 2023/02/01 | 3,750 | 3,770 | 3,680 | 3,705 | -70 | -1.9% | 7,700 |
| 2023/01/31 | 3,805 | 3,810 | 3,755 | 3,775 | -30 | -0.8% | 5,400 |
| 2023/01/30 | 3,720 | 3,840 | 3,690 | 3,805 | +95 | +2.6% | 10,100 |
| 2023/01/27 | 3,690 | 3,725 | 3,650 | 3,710 | +5 | +0.1% | 15,400 |
| 2023/01/26 | 3,760 | 3,760 | 3,650 | 3,705 | -80 | -2.1% | 10,800 |
| 2023/01/25 | 3,815 | 3,830 | 3,785 | 3,785 | -70 | -1.8% | 11,900 |
| 2023/01/24 | 3,870 | 3,905 | 3,735 | 3,855 | +45 | +1.2% | 31,800 |
| 2023/01/23 | 3,895 | 3,910 | 3,800 | 3,810 | -85 | -2.2% | 14,800 |
| 2023/01/20 | 3,880 | 3,895 | 3,845 | 3,895 | +5 | +0.1% | 10,700 |
| 2023/01/19 | 3,790 | 3,930 | 3,790 | 3,890 | +100 | +2.6% | 22,700 |
| 2023/01/18 | 3,730 | 3,845 | 3,730 | 3,790 | +60 | +1.6% | 13,200 |
| 2023/01/17 | 3,725 | 3,760 | 3,720 | 3,730 | +10 | +0.3% | 7,800 |
| 2023/01/16 | 3,655 | 3,740 | 3,655 | 3,720 | +45 | +1.2% | 16,600 |
| 2023/01/13 | 3,705 | 3,730 | 3,655 | 3,675 | -115 | -3% | 21,100 |
| 2023/01/12 | 3,820 | 3,875 | 3,745 | 3,790 | -10 | -0.3% | 25,300 |
| 2023/01/11 | 3,675 | 3,800 | 3,675 | 3,800 | +130 | +3.5% | 34,400 |
| 2023/01/10 | 3,495 | 3,670 | 3,495 | 3,670 | +170 | +4.9% | 28,200 |
| 2023/01/06 | 3,455 | 3,525 | 3,455 | 3,500 | +15 | +0.4% | 16,100 |
| 2023/01/05 | 3,500 | 3,515 | 3,460 | 3,485 | +20 | +0.6% | 15,500 |
| 2023/01/04 | 3,435 | 3,525 | 3,425 | 3,465 | +55 | +1.6% | 29,500 |
| 2022/12/30 | 3,345 | 3,465 | 3,345 | 3,410 | +65 | +1.9% | 19,300 |
| 2022/12/29 | 3,230 | 3,370 | 3,230 | 3,345 | +70 | +2.1% | 20,800 |
| 2022/12/28 | 3,260 | 3,275 | 3,205 | 3,275 | +15 | +0.5% | 22,300 |
| 2022/12/27 | 3,270 | 3,315 | 3,260 | 3,260 | +5 | +0.2% | 18,200 |
| 2022/12/26 | 3,265 | 3,290 | 3,225 | 3,255 | -15 | -0.5% | 25,000 |
| 2022/12/23 | 3,335 | 3,335 | 3,245 | 3,270 | -115 | -3.4% | 24,200 |
| 2022/12/22 | 3,425 | 3,440 | 3,380 | 3,385 | +5 | +0.1% | 11,100 |
| 2022/12/21 | 3,340 | 3,425 | 3,260 | 3,380 | +35 | +1% | 43,100 |
601～
650
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
