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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 5,010 | 5,020 | 4,865 | 4,920 | -90 | -1.8% | 15,100 |
| 2024/09/05 | 5,260 | 5,260 | 4,970 | 5,010 | -220 | -4.2% | 36,900 |
| 2024/09/04 | 5,310 | 5,310 | 5,140 | 5,230 | -180 | -3.3% | 23,900 |
| 2024/09/03 | 5,410 | 5,540 | 5,350 | 5,410 | -20 | -0.4% | 6,600 |
| 2024/09/02 | 5,460 | 5,510 | 5,400 | 5,430 | -30 | -0.5% | 12,900 |
| 2024/08/30 | 5,520 | 5,590 | 5,420 | 5,460 | -40 | -0.7% | 6,700 |
| 2024/08/29 | 5,530 | 5,610 | 5,420 | 5,500 | +50 | +0.9% | 7,100 |
| 2024/08/28 | 5,690 | 5,810 | 5,450 | 5,450 | -240 | -4.2% | 10,100 |
| 2024/08/27 | 5,530 | 5,690 | 5,520 | 5,690 | +210 | +3.8% | 11,900 |
| 2024/08/26 | 5,390 | 5,480 | 5,370 | 5,480 | +30 | +0.6% | 4,800 |
| 2024/08/23 | 5,580 | 5,580 | 5,360 | 5,450 | -130 | -2.3% | 7,200 |
| 2024/08/22 | 5,570 | 5,720 | 5,570 | 5,580 | +80 | +1.5% | 13,200 |
| 2024/08/21 | 5,430 | 5,540 | 5,390 | 5,500 | +80 | +1.5% | 5,600 |
| 2024/08/20 | 5,530 | 5,590 | 5,350 | 5,420 | -210 | -3.7% | 9,200 |
| 2024/08/19 | 5,380 | 5,640 | 5,350 | 5,630 | +270 | +5% | 28,000 |
| 2024/08/16 | 5,400 | 5,440 | 5,300 | 5,360 | ±0 | ±0% | 14,900 |
| 2024/08/15 | 5,330 | 5,500 | 5,290 | 5,360 | +130 | +2.5% | 32,300 |
| 2024/08/14 | 5,070 | 5,330 | 4,920 | 5,230 | +60 | +1.2% | 21,600 |
| 2024/08/13 | 4,980 | 5,230 | 4,980 | 5,170 | +640 | +14.1% | 60,400 |
| 2024/08/09 | 4,585 | 4,615 | 4,440 | 4,530 | -20 | -0.4% | 31,100 |
| 2024/08/08 | 4,505 | 4,550 | 4,450 | 4,550 | +65 | +1.4% | 5,300 |
| 2024/08/07 | 4,330 | 4,590 | 4,260 | 4,485 | +155 | +3.6% | 17,100 |
| 2024/08/06 | 4,200 | 4,445 | 4,135 | 4,330 | +130 | +3.1% | 8,700 |
| 2024/08/05 | 4,500 | 4,500 | 3,955 | 4,200 | -230 | -5.2% | 52,000 |
| 2024/08/02 | 4,555 | 4,570 | 4,360 | 4,430 | -335 | -7% | 10,300 |
| 2024/08/01 | 4,980 | 4,990 | 4,665 | 4,765 | -175 | -3.5% | 14,900 |
| 2024/07/31 | 4,730 | 4,940 | 4,705 | 4,940 | +205 | +4.3% | 5,400 |
| 2024/07/30 | 4,960 | 4,960 | 4,710 | 4,735 | -225 | -4.5% | 5,200 |
| 2024/07/29 | 4,955 | 4,980 | 4,935 | 4,960 | +100 | +2.1% | 3,100 |
| 2024/07/26 | 4,780 | 4,860 | 4,720 | 4,860 | +50 | +1% | 4,000 |
| 2024/07/25 | 4,865 | 4,895 | 4,745 | 4,810 | -125 | -2.5% | 12,800 |
| 2024/07/24 | 4,880 | 4,980 | 4,875 | 4,935 | +55 | +1.1% | 4,000 |
| 2024/07/23 | 4,960 | 4,980 | 4,875 | 4,880 | -105 | -2.1% | 4,100 |
| 2024/07/22 | 4,925 | 5,030 | 4,905 | 4,985 | +105 | +2.2% | 11,600 |
| 2024/07/19 | 4,970 | 4,990 | 4,880 | 4,880 | -90 | -1.8% | 7,200 |
| 2024/07/18 | 5,020 | 5,100 | 4,970 | 4,970 | -150 | -2.9% | 10,600 |
| 2024/07/17 | 4,970 | 5,140 | 4,920 | 5,120 | +190 | +3.9% | 15,500 |
| 2024/07/16 | 4,795 | 4,935 | 4,790 | 4,930 | +135 | +2.8% | 23,500 |
| 2024/07/12 | 4,600 | 4,795 | 4,555 | 4,795 | +165 | +3.6% | 21,800 |
| 2024/07/11 | 4,710 | 4,785 | 4,535 | 4,630 | -150 | -3.1% | 34,000 |
| 2024/07/10 | 4,680 | 4,840 | 4,675 | 4,780 | +100 | +2.1% | 11,700 |
| 2024/07/09 | 4,720 | 4,735 | 4,660 | 4,680 | -80 | -1.7% | 13,300 |
| 2024/07/08 | 4,790 | 4,855 | 4,695 | 4,760 | -40 | -0.8% | 13,200 |
| 2024/07/05 | 4,710 | 4,900 | 4,690 | 4,800 | +175 | +3.8% | 21,700 |
| 2024/07/04 | 4,655 | 4,670 | 4,600 | 4,625 | +30 | +0.7% | 6,300 |
| 2024/07/03 | 4,570 | 4,685 | 4,540 | 4,595 | +40 | +0.9% | 9,900 |
| 2024/07/02 | 4,625 | 4,625 | 4,520 | 4,555 | -45 | -1% | 18,900 |
| 2024/07/01 | 4,975 | 4,975 | 4,550 | 4,600 | -410 | -8.2% | 39,400 |
| 2024/06/28 | 4,870 | 5,050 | 4,865 | 5,010 | +140 | +2.9% | 22,900 |
| 2024/06/27 | 4,635 | 4,890 | 4,635 | 4,870 | +270 | +5.9% | 18,800 |
51～
100
件表示中 / 3585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 | 511,000円 | +21.2% | +25.1% | 1.02% | 19.93倍 | 3.11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 |
| エヌアイデイ | 247,500円 | +6.3% | +1.4% | 1.13% | 12.41倍 | 1.33倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| マークラインズ | 245,800円 | +17.7% | +15.7% | 1.71% | 20.32倍 | 5.52倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| ｅＢＡＳＥ | 66,900円 | +5.9% | +11.3% | 2.06% | 24.20倍 | 4.47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 |
| ＧＭＯＧＳＨＤ | 259,500円 | +10.0% | +5.4% | 1.41% | 35.58倍 | 3.21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
