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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 5,880 | 6,170 | 5,810 | 6,170 | +390 | +6.7% | 21,800 |
| 2025/06/06 | 5,820 | 5,850 | 5,730 | 5,780 | -40 | -0.7% | 10,900 |
| 2025/06/05 | 5,900 | 5,930 | 5,820 | 5,820 | -150 | -2.5% | 12,300 |
| 2025/06/04 | 5,970 | 6,030 | 5,890 | 5,970 | +60 | +1% | 10,900 |
| 2025/06/03 | 6,060 | 6,120 | 5,880 | 5,910 | -50 | -0.8% | 12,000 |
| 2025/06/02 | 5,810 | 5,960 | 5,800 | 5,960 | +170 | +2.9% | 7,800 |
| 2025/05/30 | 5,640 | 5,830 | 5,640 | 5,790 | +140 | +2.5% | 11,000 |
| 2025/05/29 | 5,720 | 5,800 | 5,600 | 5,650 | +30 | +0.5% | 22,000 |
| 2025/05/28 | 5,730 | 5,760 | 5,600 | 5,620 | -140 | -2.4% | 7,800 |
| 2025/05/27 | 5,790 | 5,860 | 5,700 | 5,760 | +170 | +3% | 12,200 |
| 2025/05/26 | 5,550 | 5,620 | 5,540 | 5,590 | +80 | +1.5% | 2,900 |
| 2025/05/23 | 5,500 | 5,600 | 5,470 | 5,510 | ±0 | ±0% | 2,100 |
| 2025/05/22 | 5,470 | 5,550 | 5,470 | 5,510 | +40 | +0.7% | 1,000 |
| 2025/05/21 | 5,530 | 5,580 | 5,470 | 5,470 | -70 | -1.3% | 3,400 |
| 2025/05/20 | 5,700 | 5,700 | 5,530 | 5,540 | -140 | -2.5% | 3,700 |
| 2025/05/19 | 5,580 | 5,720 | 5,570 | 5,680 | +130 | +2.3% | 4,300 |
| 2025/05/16 | 5,590 | 5,600 | 5,430 | 5,550 | +120 | +2.2% | 3,900 |
| 2025/05/15 | 5,570 | 5,600 | 5,410 | 5,430 | -130 | -2.3% | 9,100 |
| 2025/05/14 | 5,730 | 5,810 | 5,560 | 5,560 | -190 | -3.3% | 7,700 |
| 2025/05/13 | 5,700 | 5,800 | 5,620 | 5,750 | -110 | -1.9% | 10,600 |
| 2025/05/12 | 5,520 | 5,900 | 5,450 | 5,860 | +720 | +14% | 66,200 |
| 2025/05/09 | 5,070 | 5,150 | 5,070 | 5,140 | +140 | +2.8% | 9,300 |
| 2025/05/08 | 5,010 | 5,100 | 4,995 | 5,000 | -70 | -1.4% | 17,500 |
| 2025/05/07 | 5,170 | 5,170 | 5,040 | 5,070 | -30 | -0.6% | 10,700 |
| 2025/05/02 | 5,040 | 5,100 | 5,010 | 5,100 | +110 | +2.2% | 11,100 |
| 2025/05/01 | 4,975 | 5,020 | 4,940 | 4,990 | +50 | +1% | 4,000 |
| 2025/04/30 | 4,975 | 4,975 | 4,930 | 4,940 | -20 | -0.4% | 1,900 |
| 2025/04/28 | 4,830 | 4,960 | 4,790 | 4,960 | +200 | +4.2% | 6,400 |
| 2025/04/25 | 4,725 | 4,805 | 4,725 | 4,760 | +30 | +0.6% | 2,100 |
| 2025/04/24 | 4,770 | 4,830 | 4,725 | 4,730 | -40 | -0.8% | 4,600 |
| 2025/04/23 | 4,805 | 4,805 | 4,770 | 4,770 | +10 | +0.2% | 1,700 |
| 2025/04/22 | 4,835 | 4,860 | 4,760 | 4,760 | -30 | -0.6% | 2,600 |
| 2025/04/21 | 4,790 | 4,860 | 4,790 | 4,790 | -50 | -1% | 1,300 |
| 2025/04/18 | 4,735 | 4,845 | 4,730 | 4,840 | +105 | +2.2% | 3,200 |
| 2025/04/17 | 4,765 | 4,785 | 4,725 | 4,735 | -30 | -0.6% | 2,900 |
| 2025/04/16 | 4,765 | 4,765 | 4,765 | 4,765 | +55 | +1.2% | 300 |
| 2025/04/15 | 4,670 | 4,750 | 4,625 | 4,710 | +60 | +1.3% | 5,100 |
| 2025/04/14 | 4,610 | 4,790 | 4,610 | 4,650 | +110 | +2.4% | 5,200 |
| 2025/04/11 | 4,395 | 4,555 | 4,355 | 4,540 | +5 | +0.1% | 5,700 |
| 2025/04/10 | 4,690 | 4,690 | 4,535 | 4,535 | +170 | +3.9% | 5,300 |
| 2025/04/09 | 4,445 | 4,445 | 4,250 | 4,365 | -150 | -3.3% | 7,500 |
| 2025/04/08 | 4,375 | 4,635 | 4,375 | 4,515 | +400 | +9.7% | 7,000 |
| 2025/04/07 | 4,145 | 4,290 | 4,095 | 4,115 | -450 | -9.9% | 37,400 |
| 2025/04/04 | 4,725 | 4,740 | 4,465 | 4,565 | -245 | -5.1% | 33,400 |
| 2025/04/03 | 4,850 | 4,900 | 4,780 | 4,810 | -145 | -2.9% | 14,500 |
| 2025/04/02 | 4,955 | 4,995 | 4,945 | 4,955 | -35 | -0.7% | 4,200 |
| 2025/04/01 | 5,040 | 5,050 | 4,955 | 4,990 | -70 | -1.4% | 9,000 |
| 2025/03/31 | 5,070 | 5,070 | 4,985 | 5,060 | -80 | -1.6% | 9,900 |
| 2025/03/28 | 5,070 | 5,180 | 5,070 | 5,140 | ±0 | ±0% | 9,100 |
| 2025/03/27 | 5,060 | 5,140 | 5,020 | 5,140 | +80 | +1.6% | 14,600 |
51～
100
件表示中 / 3766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 | 731,000円 | +20.4% | +17.5% | 0.97% | 20.62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 |
| ソラコム | 103,000円 | +20.1% | -9.5% | 0.00% | 110.99倍 | 4.63倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| ＢＡＳＥ | 38,900円 | +22.7% | +23.6% | 0.00% | 35.89倍 | 3.39倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| アカツキ | 312,000円 | +9.9% | +41.7% | 3.53% | 12.85倍 | 1.09倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| オ ロ | 282,500円 | +15.7% | +5.7% | 1.77% | 21.16倍 | 4.51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 |
市場注目の銘柄
チャート関連のコラム
