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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,260 | 4,260 | 4,085 | 4,085 | -150 | -3.5% | 38,300 |
| 2021/06/04 | 4,230 | 4,240 | 4,100 | 4,235 | -65 | -1.5% | 44,500 |
| 2021/06/03 | 4,240 | 4,335 | 4,110 | 4,300 | +55 | +1.3% | 55,300 |
| 2021/06/02 | 4,225 | 4,300 | 4,145 | 4,245 | +20 | +0.5% | 51,500 |
| 2021/06/01 | 4,160 | 4,285 | 4,100 | 4,225 | +105 | +2.5% | 57,400 |
| 2021/05/31 | 4,020 | 4,135 | 3,985 | 4,120 | +85 | +2.1% | 28,800 |
| 2021/05/28 | 3,885 | 4,060 | 3,885 | 4,035 | +90 | +2.3% | 34,600 |
| 2021/05/27 | 3,885 | 3,995 | 3,865 | 3,945 | -5 | -0.1% | 19,200 |
| 2021/05/26 | 3,815 | 4,005 | 3,715 | 3,950 | +90 | +2.3% | 53,000 |
| 2021/05/25 | 3,860 | 3,920 | 3,770 | 3,860 | ±0 | ±0% | 29,700 |
| 2021/05/24 | 3,730 | 3,880 | 3,660 | 3,860 | +105 | +2.8% | 54,100 |
| 2021/05/21 | 3,685 | 3,780 | 3,670 | 3,755 | +110 | +3% | 76,400 |
| 2021/05/20 | 3,330 | 3,650 | 3,330 | 3,645 | +290 | +8.6% | 70,800 |
| 2021/05/19 | 3,165 | 3,390 | 3,165 | 3,355 | +125 | +3.9% | 27,700 |
| 2021/05/18 | 3,190 | 3,290 | 3,185 | 3,230 | +20 | +0.6% | 17,000 |
| 2021/05/17 | 3,255 | 3,255 | 3,120 | 3,210 | +304 | +10.5% | 78,600 |
| 2021/05/14 | 2,853 | 2,929 | 2,853 | 2,906 | +53 | +1.9% | 13,300 |
| 2021/05/13 | 2,867 | 2,875 | 2,816 | 2,853 | -67 | -2.3% | 30,900 |
| 2021/05/12 | 2,981 | 3,010 | 2,871 | 2,920 | -77 | -2.6% | 27,400 |
| 2021/05/11 | 2,969 | 3,025 | 2,960 | 2,997 | +14 | +0.5% | 17,100 |
| 2021/05/10 | 2,985 | 3,020 | 2,971 | 2,983 | -22 | -0.7% | 7,200 |
| 2021/05/07 | 3,005 | 3,035 | 3,005 | 3,005 | -10 | -0.3% | 5,000 |
| 2021/05/06 | 3,220 | 3,225 | 3,005 | 3,015 | -135 | -4.3% | 23,000 |
| 2021/04/30 | 3,055 | 3,150 | 3,050 | 3,150 | +130 | +4.3% | 26,200 |
| 2021/04/28 | 3,025 | 3,030 | 2,946 | 3,020 | +5 | +0.2% | 45,100 |
| 2021/04/27 | 3,010 | 3,060 | 3,010 | 3,015 | +5 | +0.2% | 5,600 |
| 2021/04/26 | 3,025 | 3,040 | 3,005 | 3,010 | -45 | -1.5% | 8,500 |
| 2021/04/23 | 3,010 | 3,080 | 3,010 | 3,055 | +5 | +0.2% | 15,100 |
| 2021/04/22 | 3,025 | 3,095 | 3,015 | 3,050 | +25 | +0.8% | 17,600 |
| 2021/04/21 | 3,005 | 3,045 | 2,994 | 3,025 | -50 | -1.6% | 14,700 |
| 2021/04/20 | 3,115 | 3,115 | 3,025 | 3,075 | -20 | -0.6% | 17,300 |
| 2021/04/19 | 3,080 | 3,125 | 3,080 | 3,095 | -15 | -0.5% | 8,700 |
| 2021/04/16 | 3,065 | 3,130 | 3,065 | 3,110 | -10 | -0.3% | 5,500 |
| 2021/04/15 | 3,120 | 3,130 | 3,075 | 3,120 | -40 | -1.3% | 13,900 |
| 2021/04/14 | 3,185 | 3,190 | 3,125 | 3,160 | -35 | -1.1% | 12,800 |
| 2021/04/13 | 3,110 | 3,215 | 3,110 | 3,195 | +85 | +2.7% | 16,200 |
| 2021/04/12 | 3,205 | 3,205 | 3,105 | 3,110 | -80 | -2.5% | 19,400 |
| 2021/04/09 | 3,175 | 3,225 | 3,175 | 3,190 | -30 | -0.9% | 9,400 |
| 2021/04/08 | 3,155 | 3,220 | 3,125 | 3,220 | +90 | +2.9% | 15,500 |
| 2021/04/07 | 3,110 | 3,150 | 3,110 | 3,130 | -5 | -0.2% | 5,100 |
| 2021/04/06 | 3,185 | 3,185 | 3,105 | 3,135 | -80 | -2.5% | 16,800 |
| 2021/04/05 | 3,240 | 3,245 | 3,155 | 3,215 | -25 | -0.8% | 15,900 |
| 2021/04/02 | 3,230 | 3,240 | 3,190 | 3,240 | +5 | +0.2% | 11,300 |
| 2021/04/01 | 3,175 | 3,240 | 3,145 | 3,235 | +60 | +1.9% | 19,200 |
| 2021/03/31 | 3,070 | 3,200 | 3,070 | 3,175 | +105 | +3.4% | 29,500 |
| 2021/03/30 | 3,090 | 3,120 | 3,035 | 3,070 | -45 | -1.4% | 28,200 |
| 2021/03/29 | 3,160 | 3,170 | 3,085 | 3,115 | -15 | -0.5% | 24,500 |
| 2021/03/26 | 3,100 | 3,130 | 3,060 | 3,130 | +40 | +1.3% | 9,600 |
| 2021/03/25 | 3,085 | 3,090 | 2,997 | 3,090 | +50 | +1.6% | 15,200 |
| 2021/03/24 | 3,060 | 3,075 | 3,030 | 3,040 | -60 | -1.9% | 10,600 |
851～
900
件表示中 / 3586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 | 496,500円 | +21.2% | +25.1% | 1.05% | 19.37倍 | 3.02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 |
| Ａｒｅｎｔ | 513,000円 | +36.7% | +49.3% | 0.00% | 34.27倍 | 7.73倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。システム外販も |
| ｅＢＡＳＥ | 67,200円 | +5.9% | +11.3% | 2.05% | 24.30倍 | 4.49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 |
| ワンキャリア | 512,000円 | +40.0% | +22.6% | 0.00% | 35.43倍 | 8.11倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| ＧＭＯＧＳＨＤ | 257,600円 | +10.0% | +5.4% | 1.42% | 35.21倍 | 3.17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
