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 |
|---|---|---|---|---|---|---|---|
| 2021/07/14 | 4,615 | 4,620 | 4,550 | 4,620 | +5 | +0.1% | 4,100 |
| 2021/07/13 | 4,655 | 4,655 | 4,535 | 4,615 | -40 | -0.9% | 5,700 |
| 2021/07/12 | 4,675 | 4,680 | 4,580 | 4,655 | +5 | +0.1% | 15,400 |
| 2021/07/09 | 4,480 | 4,670 | 4,480 | 4,650 | +125 | +2.8% | 14,200 |
| 2021/07/08 | 4,680 | 4,700 | 4,500 | 4,525 | -180 | -3.8% | 16,400 |
| 2021/07/07 | 4,565 | 4,750 | 4,565 | 4,705 | +125 | +2.7% | 23,800 |
| 2021/07/06 | 4,620 | 4,630 | 4,400 | 4,580 | -15 | -0.3% | 48,100 |
| 2021/07/05 | 4,780 | 4,780 | 4,590 | 4,595 | -115 | -2.4% | 14,200 |
| 2021/07/02 | 4,725 | 4,780 | 4,700 | 4,710 | +5 | +0.1% | 9,100 |
| 2021/07/01 | 4,985 | 4,985 | 4,645 | 4,705 | -210 | -4.3% | 44,000 |
| 2021/06/30 | 4,895 | 4,995 | 4,840 | 4,915 | +60 | +1.2% | 62,900 |
| 2021/06/29 | 4,775 | 4,900 | 4,685 | 4,855 | +60 | +1.3% | 34,800 |
| 2021/06/28 | 4,630 | 4,795 | 4,560 | 4,795 | +140 | +3% | 23,700 |
| 2021/06/25 | 4,650 | 4,710 | 4,585 | 4,655 | +100 | +2.2% | 20,400 |
| 2021/06/24 | 4,610 | 4,610 | 4,525 | 4,555 | -125 | -2.7% | 26,600 |
| 2021/06/23 | 4,505 | 4,680 | 4,380 | 4,680 | +200 | +4.5% | 32,300 |
| 2021/06/22 | 4,355 | 4,515 | 4,315 | 4,480 | +90 | +2.1% | 22,000 |
| 2021/06/21 | 4,405 | 4,450 | 4,365 | 4,390 | -100 | -2.2% | 16,300 |
| 2021/06/18 | 4,440 | 4,555 | 4,380 | 4,490 | +30 | +0.7% | 23,400 |
| 2021/06/17 | 4,615 | 4,615 | 4,400 | 4,460 | -170 | -3.7% | 33,500 |
| 2021/06/16 | 4,585 | 4,650 | 4,545 | 4,630 | -25 | -0.5% | 27,000 |
| 2021/06/15 | 4,660 | 4,675 | 4,520 | 4,655 | -55 | -1.2% | 34,200 |
| 2021/06/14 | 4,465 | 4,750 | 4,415 | 4,710 | +385 | +8.9% | 69,100 |
| 2021/06/11 | 4,295 | 4,430 | 4,285 | 4,325 | -5 | -0.1% | 19,300 |
| 2021/06/10 | 4,285 | 4,335 | 4,250 | 4,330 | -40 | -0.9% | 16,800 |
| 2021/06/09 | 4,525 | 4,565 | 4,330 | 4,370 | -85 | -1.9% | 37,400 |
| 2021/06/08 | 4,155 | 4,495 | 4,155 | 4,455 | +370 | +9.1% | 59,800 |
| 2021/06/07 | 4,260 | 4,260 | 4,085 | 4,085 | -150 | -3.5% | 38,300 |
| 2021/06/04 | 4,230 | 4,240 | 4,100 | 4,235 | -65 | -1.5% | 44,500 |
| 2021/06/03 | 4,240 | 4,335 | 4,110 | 4,300 | +55 | +1.3% | 55,300 |
| 2021/06/02 | 4,225 | 4,300 | 4,145 | 4,245 | +20 | +0.5% | 51,500 |
| 2021/06/01 | 4,160 | 4,285 | 4,100 | 4,225 | +105 | +2.5% | 57,400 |
| 2021/05/31 | 4,020 | 4,135 | 3,985 | 4,120 | +85 | +2.1% | 28,800 |
| 2021/05/28 | 3,885 | 4,060 | 3,885 | 4,035 | +90 | +2.3% | 34,600 |
| 2021/05/27 | 3,885 | 3,995 | 3,865 | 3,945 | -5 | -0.1% | 19,200 |
| 2021/05/26 | 3,815 | 4,005 | 3,715 | 3,950 | +90 | +2.3% | 53,000 |
| 2021/05/25 | 3,860 | 3,920 | 3,770 | 3,860 | ±0 | ±0% | 29,700 |
| 2021/05/24 | 3,730 | 3,880 | 3,660 | 3,860 | +105 | +2.8% | 54,100 |
| 2021/05/21 | 3,685 | 3,780 | 3,670 | 3,755 | +110 | +3% | 76,400 |
| 2021/05/20 | 3,330 | 3,650 | 3,330 | 3,645 | +290 | +8.6% | 70,800 |
| 2021/05/19 | 3,165 | 3,390 | 3,165 | 3,355 | +125 | +3.9% | 27,700 |
| 2021/05/18 | 3,190 | 3,290 | 3,185 | 3,230 | +20 | +0.6% | 17,000 |
| 2021/05/17 | 3,255 | 3,255 | 3,120 | 3,210 | +304 | +10.5% | 78,600 |
| 2021/05/14 | 2,853 | 2,929 | 2,853 | 2,906 | +53 | +1.9% | 13,300 |
| 2021/05/13 | 2,867 | 2,875 | 2,816 | 2,853 | -67 | -2.3% | 30,900 |
| 2021/05/12 | 2,981 | 3,010 | 2,871 | 2,920 | -77 | -2.6% | 27,400 |
| 2021/05/11 | 2,969 | 3,025 | 2,960 | 2,997 | +14 | +0.5% | 17,100 |
| 2021/05/10 | 2,985 | 3,020 | 2,971 | 2,983 | -22 | -0.7% | 7,200 |
| 2021/05/07 | 3,005 | 3,035 | 3,005 | 3,005 | -10 | -0.3% | 5,000 |
| 2021/05/06 | 3,220 | 3,225 | 3,005 | 3,015 | -135 | -4.3% | 23,000 |
1001～
1050
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
