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 |
|---|---|---|---|---|---|---|---|
| 2022/02/25 | 3,310 | 3,535 | 3,310 | 3,495 | +205 | +6.2% | 16,500 |
| 2022/02/24 | 3,285 | 3,380 | 3,260 | 3,290 | -65 | -1.9% | 11,900 |
| 2022/02/22 | 3,360 | 3,410 | 3,320 | 3,355 | -75 | -2.2% | 14,700 |
| 2022/02/21 | 3,585 | 3,585 | 3,390 | 3,430 | -110 | -3.1% | 8,900 |
| 2022/02/18 | 3,505 | 3,590 | 3,475 | 3,540 | -35 | -1% | 8,000 |
| 2022/02/17 | 3,625 | 3,625 | 3,525 | 3,575 | -50 | -1.4% | 12,100 |
| 2022/02/16 | 3,695 | 3,735 | 3,605 | 3,625 | ±0 | ±0% | 6,000 |
| 2022/02/15 | 3,545 | 3,670 | 3,525 | 3,625 | +150 | +4.3% | 9,900 |
| 2022/02/14 | 3,700 | 3,715 | 3,460 | 3,475 | -325 | -8.6% | 21,300 |
| 2022/02/10 | 3,740 | 3,810 | 3,675 | 3,800 | +100 | +2.7% | 31,800 |
| 2022/02/09 | 3,780 | 3,805 | 3,635 | 3,700 | -30 | -0.8% | 36,200 |
| 2022/02/08 | 3,800 | 3,855 | 3,680 | 3,730 | +10 | +0.3% | 12,500 |
| 2022/02/07 | 3,935 | 3,935 | 3,695 | 3,720 | -75 | -2% | 13,200 |
| 2022/02/04 | 3,685 | 3,830 | 3,660 | 3,795 | +105 | +2.8% | 12,100 |
| 2022/02/03 | 3,705 | 3,815 | 3,680 | 3,690 | -140 | -3.7% | 22,300 |
| 2022/02/02 | 3,580 | 3,830 | 3,570 | 3,830 | +330 | +9.4% | 13,700 |
| 2022/02/01 | 3,680 | 3,775 | 3,500 | 3,500 | -175 | -4.8% | 14,700 |
| 2022/01/31 | 3,440 | 3,725 | 3,435 | 3,675 | +260 | +7.6% | 46,200 |
| 2022/01/28 | 3,420 | 3,440 | 3,300 | 3,415 | ±0 | ±0% | 19,100 |
| 2022/01/27 | 3,570 | 3,570 | 3,330 | 3,415 | -135 | -3.8% | 18,400 |
| 2022/01/26 | 3,400 | 3,575 | 3,400 | 3,550 | +145 | +4.3% | 11,400 |
| 2022/01/25 | 3,630 | 3,630 | 3,405 | 3,405 | -225 | -6.2% | 18,100 |
| 2022/01/24 | 3,595 | 3,630 | 3,500 | 3,630 | -55 | -1.5% | 10,200 |
| 2022/01/21 | 3,565 | 3,685 | 3,515 | 3,685 | +80 | +2.2% | 18,800 |
| 2022/01/20 | 3,565 | 3,670 | 3,565 | 3,605 | +10 | +0.3% | 11,500 |
| 2022/01/19 | 3,665 | 3,735 | 3,565 | 3,595 | -170 | -4.5% | 19,600 |
| 2022/01/18 | 3,665 | 3,855 | 3,655 | 3,765 | +50 | +1.3% | 23,200 |
| 2022/01/17 | 3,800 | 3,870 | 3,665 | 3,715 | -85 | -2.2% | 13,600 |
| 2022/01/14 | 3,785 | 3,840 | 3,715 | 3,800 | -50 | -1.3% | 20,200 |
| 2022/01/13 | 3,995 | 4,070 | 3,815 | 3,850 | -185 | -4.6% | 18,600 |
| 2022/01/12 | 3,925 | 4,035 | 3,925 | 4,035 | +110 | +2.8% | 12,800 |
| 2022/01/11 | 4,115 | 4,115 | 3,880 | 3,925 | -190 | -4.6% | 29,200 |
| 2022/01/07 | 4,065 | 4,115 | 3,950 | 4,115 | +50 | +1.2% | 23,300 |
| 2022/01/06 | 4,150 | 4,245 | 4,000 | 4,065 | -240 | -5.6% | 46,100 |
| 2022/01/05 | 4,565 | 4,565 | 4,260 | 4,305 | -305 | -6.6% | 41,100 |
| 2022/01/04 | 4,950 | 4,950 | 4,610 | 4,610 | -440 | -8.7% | 34,800 |
| 2021/12/30 | 4,860 | 5,110 | 4,760 | 5,050 | +170 | +3.5% | 34,200 |
| 2021/12/29 | 4,725 | 4,885 | 4,605 | 4,880 | +205 | +4.4% | 14,900 |
| 2021/12/28 | 4,330 | 4,675 | 4,330 | 4,675 | +225 | +5.1% | 47,400 |
| 2021/12/27 | 4,595 | 4,625 | 4,435 | 4,450 | -230 | -4.9% | 25,200 |
| 2021/12/24 | 4,700 | 4,705 | 4,625 | 4,680 | -25 | -0.5% | 22,300 |
| 2021/12/23 | 4,820 | 4,900 | 4,680 | 4,705 | -185 | -3.8% | 21,600 |
| 2021/12/22 | 4,700 | 4,890 | 4,700 | 4,890 | +255 | +5.5% | 19,800 |
| 2021/12/21 | 4,605 | 4,675 | 4,495 | 4,635 | +80 | +1.8% | 11,400 |
| 2021/12/20 | 4,685 | 4,850 | 4,535 | 4,555 | -130 | -2.8% | 19,100 |
| 2021/12/17 | 4,750 | 4,805 | 4,675 | 4,685 | -135 | -2.8% | 11,800 |
| 2021/12/16 | 4,780 | 4,855 | 4,730 | 4,820 | +110 | +2.3% | 14,800 |
| 2021/12/15 | 4,750 | 4,800 | 4,660 | 4,710 | -110 | -2.3% | 17,700 |
| 2021/12/14 | 4,880 | 4,905 | 4,665 | 4,820 | +10 | +0.2% | 21,300 |
| 2021/12/13 | 4,880 | 4,930 | 4,665 | 4,810 | -140 | -2.8% | 21,300 |
851～
900
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
