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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 4,350 | 4,355 | 4,200 | 4,215 | -115 | -2.7% | 11,700 |
| 2023/12/06 | 4,175 | 4,385 | 4,175 | 4,330 | +130 | +3.1% | 19,700 |
| 2023/12/05 | 4,260 | 4,275 | 4,200 | 4,200 | -45 | -1.1% | 8,600 |
| 2023/12/04 | 4,115 | 4,260 | 4,115 | 4,245 | +115 | +2.8% | 9,000 |
| 2023/12/01 | 4,155 | 4,170 | 4,125 | 4,130 | -25 | -0.6% | 3,400 |
| 2023/11/30 | 4,115 | 4,200 | 4,115 | 4,155 | -30 | -0.7% | 7,300 |
| 2023/11/29 | 4,040 | 4,195 | 4,040 | 4,185 | +145 | +3.6% | 12,000 |
| 2023/11/28 | 3,955 | 4,065 | 3,955 | 4,040 | +60 | +1.5% | 5,900 |
| 2023/11/27 | 4,070 | 4,095 | 3,920 | 3,980 | -75 | -1.8% | 26,900 |
| 2023/11/24 | 4,050 | 4,090 | 4,000 | 4,055 | +5 | +0.1% | 15,800 |
| 2023/11/22 | 4,160 | 4,160 | 4,030 | 4,050 | -160 | -3.8% | 34,400 |
| 2023/11/21 | 4,235 | 4,310 | 4,160 | 4,210 | -25 | -0.6% | 17,000 |
| 2023/11/20 | 4,235 | 4,265 | 4,155 | 4,235 | -65 | -1.5% | 21,700 |
| 2023/11/17 | 4,115 | 4,300 | 4,115 | 4,300 | +120 | +2.9% | 15,700 |
| 2023/11/16 | 4,090 | 4,265 | 4,060 | 4,180 | +160 | +4% | 18,600 |
| 2023/11/15 | 4,050 | 4,070 | 3,840 | 4,020 | -15 | -0.4% | 36,900 |
| 2023/11/14 | 3,830 | 4,055 | 3,790 | 4,035 | +205 | +5.4% | 68,200 |
| 2023/11/13 | 3,845 | 3,990 | 3,830 | 3,830 | -700 | -15.5% | 87,100 |
| 2023/11/10 | 4,500 | 4,565 | 4,435 | 4,530 | +30 | +0.7% | 29,000 |
| 2023/11/09 | 4,515 | 4,560 | 4,500 | 4,500 | -50 | -1.1% | 7,500 |
| 2023/11/08 | 4,490 | 4,600 | 4,490 | 4,550 | +60 | +1.3% | 10,400 |
| 2023/11/07 | 4,500 | 4,535 | 4,475 | 4,490 | -35 | -0.8% | 4,700 |
| 2023/11/06 | 4,500 | 4,525 | 4,395 | 4,525 | +135 | +3.1% | 20,800 |
| 2023/11/02 | 4,485 | 4,515 | 4,310 | 4,390 | -95 | -2.1% | 34,100 |
| 2023/11/01 | 4,665 | 4,665 | 4,450 | 4,485 | -135 | -2.9% | 20,100 |
| 2023/10/31 | 4,500 | 4,625 | 4,500 | 4,620 | +85 | +1.9% | 8,800 |
| 2023/10/30 | 4,650 | 4,650 | 4,510 | 4,535 | -60 | -1.3% | 4,600 |
| 2023/10/27 | 4,610 | 4,610 | 4,500 | 4,595 | +55 | +1.2% | 6,000 |
| 2023/10/26 | 4,530 | 4,565 | 4,510 | 4,540 | -60 | -1.3% | 12,900 |
| 2023/10/25 | 4,685 | 4,685 | 4,555 | 4,600 | -35 | -0.8% | 7,100 |
| 2023/10/24 | 4,600 | 4,680 | 4,465 | 4,635 | +65 | +1.4% | 26,100 |
| 2023/10/23 | 4,540 | 4,605 | 4,515 | 4,570 | +30 | +0.7% | 12,900 |
| 2023/10/20 | 4,385 | 4,565 | 4,385 | 4,540 | +15 | +0.3% | 10,800 |
| 2023/10/19 | 4,740 | 4,740 | 4,515 | 4,525 | -215 | -4.5% | 24,500 |
| 2023/10/18 | 4,740 | 4,760 | 4,645 | 4,740 | +50 | +1.1% | 11,800 |
| 2023/10/17 | 4,585 | 4,715 | 4,575 | 4,690 | +165 | +3.6% | 12,200 |
| 2023/10/16 | 4,470 | 4,610 | 4,460 | 4,525 | -25 | -0.5% | 30,200 |
| 2023/10/13 | 4,655 | 4,655 | 4,505 | 4,550 | -105 | -2.3% | 15,200 |
| 2023/10/12 | 4,645 | 4,680 | 4,615 | 4,655 | +30 | +0.6% | 15,300 |
| 2023/10/11 | 4,575 | 4,645 | 4,505 | 4,625 | +75 | +1.6% | 20,700 |
| 2023/10/10 | 4,585 | 4,620 | 4,475 | 4,550 | +35 | +0.8% | 19,800 |
| 2023/10/06 | 4,370 | 4,515 | 4,365 | 4,515 | +130 | +3% | 31,800 |
| 2023/10/05 | 4,230 | 4,385 | 4,230 | 4,385 | +170 | +4% | 21,600 |
| 2023/10/04 | 4,290 | 4,290 | 4,190 | 4,215 | -80 | -1.9% | 16,500 |
| 2023/10/03 | 4,265 | 4,355 | 4,180 | 4,295 | +85 | +2% | 18,500 |
| 2023/10/02 | 4,220 | 4,330 | 4,210 | 4,210 | -35 | -0.8% | 15,900 |
| 2023/09/29 | 4,250 | 4,345 | 4,245 | 4,245 | -5 | -0.1% | 10,600 |
| 2023/09/28 | 4,415 | 4,415 | 4,220 | 4,250 | -110 | -2.5% | 7,300 |
| 2023/09/27 | 4,225 | 4,390 | 4,185 | 4,360 | +155 | +3.7% | 26,300 |
| 2023/09/26 | 4,215 | 4,300 | 4,200 | 4,205 | +30 | +0.7% | 15,500 |
101～
150
件表示中 / 3451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 | 402,500円 | +18.0% | +7.2% | 1.12% | 17.94倍 | 2.84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 |
| ＡＩｉｎｓｉｄｅ | 627,000円 | +10.7% | +64.2% | 0.00% | 43.45倍 | 5.20倍 |
|
ＡＩ認識技術活用したクラウド型ＯＣＲサービスが柱。手書き文字のデジタル文字変換に強み |
| カナミックＮ | 52,100円 | +36.2% | +26.5% | 1.25% | 24.73倍 | 7.79倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| ペイロール | 137,600円 | +8.3% | +5.7% | 0.55% | 23.69倍 | 1.86倍 |
|
給与計算クラウドサービスの最大手。１０００人以上の企業が主体。湯浅社長がＭＢＯ実施 |
| Ｄ Ｓ | 178,200円 | +11.4% | +10.4% | 3.09% | 13.91倍 | 5.31倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
市場注目の銘柄
チャート関連のコラム
