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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 5,000 | 5,080 | 4,950 | 5,080 | +150 | +3% | 5,800 |
| 2025/02/03 | 5,010 | 5,020 | 4,930 | 4,930 | -50 | -1% | 4,700 |
| 2025/01/31 | 5,010 | 5,060 | 4,945 | 4,980 | -20 | -0.4% | 11,400 |
| 2025/01/30 | 5,130 | 5,130 | 5,000 | 5,000 | -90 | -1.8% | 8,700 |
| 2025/01/29 | 4,975 | 5,090 | 4,975 | 5,090 | +90 | +1.8% | 7,000 |
| 2025/01/28 | 4,935 | 5,020 | 4,895 | 5,000 | +35 | +0.7% | 8,200 |
| 2025/01/27 | 5,130 | 5,130 | 4,950 | 4,965 | -125 | -2.5% | 10,600 |
| 2025/01/24 | 5,010 | 5,090 | 5,010 | 5,090 | +130 | +2.6% | 3,800 |
| 2025/01/23 | 5,100 | 5,100 | 4,915 | 4,960 | -80 | -1.6% | 5,300 |
| 2025/01/22 | 4,960 | 5,120 | 4,960 | 5,040 | +100 | +2% | 7,700 |
| 2025/01/21 | 5,010 | 5,020 | 4,940 | 4,940 | -80 | -1.6% | 7,200 |
| 2025/01/20 | 5,060 | 5,060 | 5,000 | 5,020 | +30 | +0.6% | 800 |
| 2025/01/17 | 5,000 | 5,000 | 4,885 | 4,990 | -70 | -1.4% | 9,600 |
| 2025/01/16 | 5,080 | 5,100 | 5,040 | 5,060 | +40 | +0.8% | 2,700 |
| 2025/01/15 | 4,995 | 5,060 | 4,965 | 5,020 | +25 | +0.5% | 6,000 |
| 2025/01/14 | 4,925 | 5,040 | 4,925 | 4,995 | +15 | +0.3% | 18,100 |
| 2025/01/10 | 5,040 | 5,070 | 4,970 | 4,980 | -80 | -1.6% | 9,300 |
| 2025/01/09 | 5,130 | 5,140 | 5,020 | 5,060 | -100 | -1.9% | 12,800 |
| 2025/01/08 | 5,350 | 5,350 | 5,160 | 5,160 | -190 | -3.6% | 8,500 |
| 2025/01/07 | 5,250 | 5,450 | 5,210 | 5,350 | +80 | +1.5% | 9,300 |
| 2025/01/06 | 5,360 | 5,400 | 5,200 | 5,270 | -20 | -0.4% | 11,700 |
| 2024/12/30 | 5,290 | 5,290 | 5,220 | 5,290 | +10 | +0.2% | 10,900 |
| 2024/12/27 | 5,130 | 5,290 | 5,130 | 5,280 | +150 | +2.9% | 9,600 |
| 2024/12/26 | 5,220 | 5,220 | 5,050 | 5,130 | -110 | -2.1% | 21,000 |
| 2024/12/25 | 5,270 | 5,270 | 5,140 | 5,240 | -30 | -0.6% | 11,100 |
| 2024/12/24 | 5,360 | 5,360 | 5,210 | 5,270 | -50 | -0.9% | 6,900 |
| 2024/12/23 | 5,350 | 5,420 | 5,270 | 5,320 | -30 | -0.6% | 5,100 |
| 2024/12/20 | 5,500 | 5,500 | 5,340 | 5,350 | -100 | -1.8% | 7,800 |
| 2024/12/19 | 5,310 | 5,450 | 5,310 | 5,450 | +80 | +1.5% | 3,700 |
| 2024/12/18 | 5,480 | 5,510 | 5,370 | 5,370 | -130 | -2.4% | 19,200 |
| 2024/12/17 | 5,410 | 5,500 | 5,250 | 5,500 | +90 | +1.7% | 6,900 |
| 2024/12/16 | 5,440 | 5,490 | 5,370 | 5,410 | -30 | -0.6% | 7,000 |
| 2024/12/13 | 5,500 | 5,570 | 5,440 | 5,440 | -160 | -2.9% | 4,300 |
| 2024/12/12 | 5,630 | 5,630 | 5,400 | 5,600 | +70 | +1.3% | 23,700 |
| 2024/12/11 | 5,360 | 5,530 | 5,290 | 5,530 | +170 | +3.2% | 13,200 |
| 2024/12/10 | 5,170 | 5,380 | 5,110 | 5,360 | +160 | +3.1% | 12,000 |
| 2024/12/09 | 5,110 | 5,200 | 5,110 | 5,200 | +150 | +3% | 8,100 |
| 2024/12/06 | 5,040 | 5,100 | 5,000 | 5,050 | +10 | +0.2% | 10,700 |
| 2024/12/05 | 5,150 | 5,150 | 5,040 | 5,040 | -20 | -0.4% | 13,300 |
| 2024/12/04 | 5,130 | 5,150 | 4,985 | 5,060 | -70 | -1.4% | 15,200 |
| 2024/12/03 | 5,250 | 5,250 | 5,120 | 5,130 | -70 | -1.3% | 7,800 |
| 2024/12/02 | 5,260 | 5,310 | 5,170 | 5,200 | +40 | +0.8% | 7,300 |
| 2024/11/29 | 5,040 | 5,190 | 4,955 | 5,160 | +110 | +2.2% | 16,300 |
| 2024/11/28 | 5,170 | 5,180 | 5,050 | 5,050 | -100 | -1.9% | 5,300 |
| 2024/11/27 | 5,040 | 5,170 | 5,040 | 5,150 | +110 | +2.2% | 15,700 |
| 2024/11/26 | 5,050 | 5,060 | 4,955 | 5,040 | -30 | -0.6% | 5,800 |
| 2024/11/25 | 5,000 | 5,120 | 4,975 | 5,070 | +105 | +2.1% | 12,600 |
| 2024/11/22 | 5,150 | 5,170 | 4,915 | 4,965 | -185 | -3.6% | 51,100 |
| 2024/11/21 | 5,190 | 5,250 | 5,150 | 5,150 | -40 | -0.8% | 6,600 |
| 2024/11/20 | 5,380 | 5,380 | 5,190 | 5,190 | -190 | -3.5% | 11,500 |
51～
100
件表示中 / 3683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 | 484,000円 | +21.2% | +25.1% | 1.07% | 18.88倍 | 2.94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 |
| ＷＯＷＯＷ | 106,600円 | +1.0% | -27.1% | 2.81% | - | 0.45倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
| マークラインズ | 228,600円 | +16.9% | +10.0% | 2.27% | 17.68倍 | 4.57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 |
| ＡＣＣＥＳＳ | 73,900円 | +11.6% | - | 0.00% | 132.44倍 | 1.20倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| エヌアイデイ | 223,400円 | +6.3% | +1.4% | 1.25% | 11.20倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
