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 |
|---|---|---|---|---|---|---|---|
| 2021/12/10 | 5,160 | 5,160 | 4,940 | 4,950 | -110 | -2.2% | 12,600 |
| 2021/12/09 | 5,080 | 5,140 | 5,050 | 5,060 | -70 | -1.4% | 11,000 |
| 2021/12/08 | 5,060 | 5,130 | 4,960 | 5,130 | +140 | +2.8% | 9,900 |
| 2021/12/07 | 4,965 | 5,060 | 4,965 | 4,990 | +40 | +0.8% | 7,000 |
| 2021/12/06 | 5,070 | 5,070 | 4,910 | 4,950 | -40 | -0.8% | 15,900 |
| 2021/12/03 | 5,010 | 5,070 | 4,975 | 4,990 | -10 | -0.2% | 9,400 |
| 2021/12/02 | 5,200 | 5,200 | 4,880 | 5,000 | -300 | -5.7% | 30,100 |
| 2021/12/01 | 5,510 | 5,550 | 5,170 | 5,300 | -280 | -5% | 24,600 |
| 2021/11/30 | 5,630 | 5,720 | 5,500 | 5,580 | +50 | +0.9% | 27,300 |
| 2021/11/29 | 5,600 | 5,630 | 5,500 | 5,530 | -30 | -0.5% | 16,900 |
| 2021/11/26 | 5,630 | 5,670 | 5,500 | 5,560 | +50 | +0.9% | 22,600 |
| 2021/11/25 | 5,400 | 5,510 | 5,320 | 5,510 | +110 | +2% | 13,500 |
| 2021/11/24 | 5,740 | 5,740 | 5,180 | 5,400 | -340 | -5.9% | 30,400 |
| 2021/11/22 | 5,560 | 5,810 | 5,530 | 5,740 | +220 | +4% | 20,700 |
| 2021/11/19 | 5,550 | 5,630 | 5,410 | 5,520 | ±0 | ±0% | 23,900 |
| 2021/11/18 | 5,480 | 5,580 | 5,350 | 5,520 | +110 | +2% | 14,900 |
| 2021/11/17 | 5,500 | 5,500 | 5,340 | 5,410 | +110 | +2.1% | 9,600 |
| 2021/11/16 | 5,410 | 5,570 | 5,270 | 5,300 | -10 | -0.2% | 16,400 |
| 2021/11/15 | 5,160 | 5,390 | 5,070 | 5,310 | +315 | +6.3% | 23,400 |
| 2021/11/12 | 4,990 | 5,190 | 4,990 | 4,995 | +20 | +0.4% | 28,600 |
| 2021/11/11 | 4,875 | 5,090 | 4,795 | 4,975 | +155 | +3.2% | 45,800 |
| 2021/11/10 | 4,660 | 4,835 | 4,600 | 4,820 | +220 | +4.8% | 37,900 |
| 2021/11/09 | 4,680 | 4,710 | 4,550 | 4,600 | -100 | -2.1% | 20,000 |
| 2021/11/08 | 4,980 | 4,980 | 4,605 | 4,700 | -720 | -13.3% | 57,700 |
| 2021/11/05 | 5,510 | 5,510 | 5,330 | 5,420 | -50 | -0.9% | 14,500 |
| 2021/11/04 | 5,450 | 5,490 | 5,370 | 5,470 | +120 | +2.2% | 8,500 |
| 2021/11/02 | 5,440 | 5,560 | 5,340 | 5,350 | -150 | -2.7% | 9,400 |
| 2021/11/01 | 5,530 | 5,630 | 5,480 | 5,500 | -100 | -1.8% | 5,500 |
| 2021/10/29 | 5,480 | 5,650 | 5,400 | 5,600 | +50 | +0.9% | 16,800 |
| 2021/10/28 | 5,400 | 5,590 | 5,360 | 5,550 | +110 | +2% | 9,000 |
| 2021/10/27 | 5,450 | 5,520 | 5,350 | 5,440 | -60 | -1.1% | 8,500 |
| 2021/10/26 | 5,360 | 5,500 | 5,360 | 5,500 | +50 | +0.9% | 10,300 |
| 2021/10/25 | 5,440 | 5,450 | 5,320 | 5,450 | +10 | +0.2% | 3,800 |
| 2021/10/22 | 5,210 | 5,490 | 5,210 | 5,440 | +130 | +2.4% | 6,900 |
| 2021/10/21 | 5,400 | 5,450 | 5,300 | 5,310 | -190 | -3.5% | 7,000 |
| 2021/10/20 | 5,500 | 5,660 | 5,480 | 5,500 | -100 | -1.8% | 8,200 |
| 2021/10/19 | 5,370 | 5,600 | 5,310 | 5,600 | +310 | +5.9% | 8,600 |
| 2021/10/18 | 5,490 | 5,490 | 5,260 | 5,290 | -40 | -0.8% | 6,400 |
| 2021/10/15 | 5,400 | 5,420 | 5,330 | 5,330 | +30 | +0.6% | 12,800 |
| 2021/10/14 | 5,010 | 5,300 | 5,010 | 5,300 | +280 | +5.6% | 10,800 |
| 2021/10/13 | 5,100 | 5,100 | 5,000 | 5,020 | -90 | -1.8% | 5,100 |
| 2021/10/12 | 5,150 | 5,230 | 5,070 | 5,110 | -140 | -2.7% | 7,300 |
| 2021/10/11 | 5,210 | 5,320 | 5,120 | 5,250 | +60 | +1.2% | 9,400 |
| 2021/10/08 | 5,060 | 5,230 | 5,060 | 5,190 | +205 | +4.1% | 7,700 |
| 2021/10/07 | 4,965 | 5,010 | 4,840 | 4,985 | +90 | +1.8% | 11,600 |
| 2021/10/06 | 4,900 | 5,010 | 4,795 | 4,895 | +15 | +0.3% | 12,600 |
| 2021/10/05 | 5,030 | 5,030 | 4,675 | 4,880 | -95 | -1.9% | 21,100 |
| 2021/10/04 | 5,260 | 5,260 | 4,915 | 4,975 | -285 | -5.4% | 17,400 |
| 2021/10/01 | 5,180 | 5,320 | 5,100 | 5,260 | -20 | -0.4% | 12,600 |
| 2021/09/30 | 5,250 | 5,300 | 5,120 | 5,280 | +30 | +0.6% | 11,800 |
901～
950
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
