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 |
|---|---|---|---|---|---|---|---|
| 2021/09/29 | 5,060 | 5,310 | 5,030 | 5,250 | +90 | +1.7% | 24,200 |
| 2021/09/28 | 5,360 | 5,360 | 5,030 | 5,160 | -150 | -2.8% | 14,900 |
| 2021/09/27 | 5,370 | 5,400 | 5,260 | 5,310 | -10 | -0.2% | 14,700 |
| 2021/09/24 | 5,480 | 5,480 | 5,320 | 5,320 | +70 | +1.3% | 12,200 |
| 2021/09/22 | 5,320 | 5,400 | 5,240 | 5,250 | -140 | -2.6% | 10,300 |
| 2021/09/21 | 5,310 | 5,460 | 5,310 | 5,390 | -210 | -3.8% | 13,000 |
| 2021/09/17 | 5,490 | 5,600 | 5,450 | 5,600 | +150 | +2.8% | 10,000 |
| 2021/09/16 | 5,480 | 5,530 | 5,260 | 5,450 | -30 | -0.5% | 11,900 |
| 2021/09/15 | 5,560 | 5,620 | 5,470 | 5,480 | -70 | -1.3% | 7,700 |
| 2021/09/14 | 5,640 | 5,650 | 5,550 | 5,550 | -90 | -1.6% | 6,900 |
| 2021/09/13 | 5,690 | 5,720 | 5,580 | 5,640 | -150 | -2.6% | 12,700 |
| 2021/09/10 | 5,500 | 5,790 | 5,350 | 5,790 | +360 | +6.6% | 24,600 |
| 2021/09/09 | 5,440 | 5,520 | 5,390 | 5,430 | -20 | -0.4% | 9,700 |
| 2021/09/08 | 5,420 | 5,460 | 5,310 | 5,450 | +50 | +0.9% | 8,100 |
| 2021/09/07 | 5,520 | 5,530 | 5,400 | 5,400 | -210 | -3.7% | 9,700 |
| 2021/09/06 | 5,580 | 5,670 | 5,390 | 5,610 | +180 | +3.3% | 18,200 |
| 2021/09/03 | 5,340 | 5,430 | 5,130 | 5,430 | +30 | +0.6% | 21,600 |
| 2021/09/02 | 5,470 | 5,550 | 5,330 | 5,400 | -100 | -1.8% | 16,300 |
| 2021/09/01 | 5,530 | 5,540 | 5,450 | 5,500 | -100 | -1.8% | 10,700 |
| 2021/08/31 | 5,650 | 5,650 | 5,510 | 5,600 | -50 | -0.9% | 17,400 |
| 2021/08/30 | 5,690 | 5,810 | 5,610 | 5,650 | +60 | +1.1% | 20,700 |
| 2021/08/27 | 5,570 | 5,660 | 5,520 | 5,590 | -80 | -1.4% | 9,000 |
| 2021/08/26 | 5,470 | 5,750 | 5,460 | 5,670 | +300 | +5.6% | 16,300 |
| 2021/08/25 | 5,550 | 5,590 | 5,370 | 5,370 | -280 | -5% | 19,100 |
| 2021/08/24 | 5,430 | 5,700 | 5,390 | 5,650 | +390 | +7.4% | 31,400 |
| 2021/08/23 | 5,060 | 5,400 | 5,060 | 5,260 | +200 | +4% | 17,600 |
| 2021/08/20 | 4,930 | 5,100 | 4,930 | 5,060 | +30 | +0.6% | 15,900 |
| 2021/08/19 | 4,975 | 5,080 | 4,880 | 5,030 | +50 | +1% | 12,300 |
| 2021/08/18 | 4,890 | 4,995 | 4,875 | 4,980 | +20 | +0.4% | 14,800 |
| 2021/08/17 | 5,080 | 5,080 | 4,845 | 4,960 | -40 | -0.8% | 11,100 |
| 2021/08/16 | 5,040 | 5,210 | 4,900 | 5,000 | -140 | -2.7% | 25,300 |
| 2021/08/13 | 4,920 | 5,220 | 4,870 | 5,140 | +120 | +2.4% | 35,800 |
| 2021/08/12 | 4,440 | 5,050 | 4,440 | 5,020 | +525 | +11.7% | 77,500 |
| 2021/08/11 | 4,465 | 4,500 | 4,380 | 4,495 | +30 | +0.7% | 14,400 |
| 2021/08/10 | 4,505 | 4,530 | 4,435 | 4,465 | -70 | -1.5% | 12,800 |
| 2021/08/06 | 4,540 | 4,610 | 4,520 | 4,535 | -45 | -1% | 6,000 |
| 2021/08/05 | 4,615 | 4,620 | 4,535 | 4,580 | -10 | -0.2% | 7,100 |
| 2021/08/04 | 4,655 | 4,655 | 4,585 | 4,590 | -135 | -2.9% | 9,200 |
| 2021/08/03 | 4,700 | 4,740 | 4,635 | 4,725 | -10 | -0.2% | 9,200 |
| 2021/08/02 | 4,985 | 5,010 | 4,715 | 4,735 | -225 | -4.5% | 18,200 |
| 2021/07/30 | 4,895 | 4,995 | 4,855 | 4,960 | +90 | +1.8% | 18,300 |
| 2021/07/29 | 4,715 | 4,900 | 4,715 | 4,870 | +85 | +1.8% | 12,000 |
| 2021/07/28 | 4,835 | 4,835 | 4,665 | 4,785 | -45 | -0.9% | 13,900 |
| 2021/07/27 | 4,960 | 5,030 | 4,775 | 4,830 | -120 | -2.4% | 19,600 |
| 2021/07/26 | 4,795 | 5,030 | 4,715 | 4,950 | +215 | +4.5% | 37,800 |
| 2021/07/21 | 4,550 | 4,735 | 4,550 | 4,735 | +215 | +4.8% | 21,600 |
| 2021/07/20 | 4,460 | 4,595 | 4,460 | 4,520 | -10 | -0.2% | 13,600 |
| 2021/07/19 | 4,410 | 4,545 | 4,410 | 4,530 | +25 | +0.6% | 4,500 |
| 2021/07/16 | 4,435 | 4,535 | 4,405 | 4,505 | ±0 | ±0% | 7,500 |
| 2021/07/15 | 4,620 | 4,620 | 4,490 | 4,505 | -115 | -2.5% | 5,200 |
951～
1000
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
