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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,615 | 4,625 | 4,500 | 4,600 | +10 | +0.2% | 13,300 |
| 2024/06/25 | 4,550 | 4,650 | 4,535 | 4,590 | +35 | +0.8% | 5,400 |
| 2024/06/24 | 4,405 | 4,600 | 4,405 | 4,555 | +165 | +3.8% | 11,100 |
| 2024/06/21 | 4,400 | 4,420 | 4,350 | 4,390 | -10 | -0.2% | 11,400 |
| 2024/06/20 | 4,400 | 4,485 | 4,395 | 4,400 | ±0 | ±0% | 7,600 |
| 2024/06/19 | 4,540 | 4,560 | 4,390 | 4,400 | ±0 | ±0% | 16,400 |
| 2024/06/18 | 4,400 | 4,465 | 4,320 | 4,400 | +40 | +0.9% | 36,700 |
| 2024/06/17 | 4,440 | 4,440 | 4,355 | 4,360 | -60 | -1.4% | 8,200 |
| 2024/06/14 | 4,300 | 4,440 | 4,300 | 4,420 | +50 | +1.1% | 7,300 |
| 2024/06/13 | 4,320 | 4,370 | 4,245 | 4,370 | +50 | +1.2% | 7,100 |
| 2024/06/12 | 4,290 | 4,530 | 4,275 | 4,320 | +170 | +4.1% | 39,800 |
| 2024/06/11 | 4,150 | 4,185 | 4,150 | 4,150 | +10 | +0.2% | 5,100 |
| 2024/06/10 | 4,145 | 4,190 | 4,120 | 4,140 | -25 | -0.6% | 7,800 |
| 2024/06/07 | 4,175 | 4,185 | 4,165 | 4,165 | -15 | -0.4% | 2,000 |
| 2024/06/06 | 4,170 | 4,230 | 4,145 | 4,180 | +65 | +1.6% | 7,600 |
| 2024/06/05 | 4,175 | 4,195 | 4,110 | 4,115 | -15 | -0.4% | 10,900 |
| 2024/06/04 | 4,085 | 4,135 | 4,080 | 4,130 | +45 | +1.1% | 3,500 |
| 2024/06/03 | 4,100 | 4,145 | 4,080 | 4,085 | +10 | +0.2% | 4,900 |
| 2024/05/31 | 4,005 | 4,075 | 3,980 | 4,075 | +95 | +2.4% | 7,600 |
| 2024/05/30 | 3,995 | 4,025 | 3,950 | 3,980 | -85 | -2.1% | 10,400 |
| 2024/05/29 | 4,195 | 4,195 | 4,020 | 4,065 | -105 | -2.5% | 11,900 |
| 2024/05/28 | 4,320 | 4,365 | 4,135 | 4,170 | -145 | -3.4% | 15,000 |
| 2024/05/27 | 4,400 | 4,400 | 4,265 | 4,315 | -25 | -0.6% | 7,800 |
| 2024/05/24 | 4,390 | 4,435 | 4,330 | 4,340 | -70 | -1.6% | 10,000 |
| 2024/05/23 | 4,275 | 4,430 | 4,275 | 4,410 | +120 | +2.8% | 23,300 |
| 2024/05/22 | 4,210 | 4,290 | 4,205 | 4,290 | +85 | +2% | 4,800 |
| 2024/05/21 | 4,310 | 4,310 | 4,180 | 4,205 | -110 | -2.5% | 13,000 |
| 2024/05/20 | 4,265 | 4,355 | 4,265 | 4,315 | +50 | +1.2% | 4,100 |
| 2024/05/17 | 4,360 | 4,385 | 4,260 | 4,265 | -125 | -2.8% | 8,700 |
| 2024/05/16 | 4,480 | 4,500 | 4,360 | 4,390 | +25 | +0.6% | 15,000 |
| 2024/05/15 | 4,480 | 4,480 | 4,360 | 4,365 | -105 | -2.3% | 19,300 |
| 2024/05/14 | 4,400 | 4,470 | 4,275 | 4,470 | +70 | +1.6% | 21,500 |
| 2024/05/13 | 4,115 | 4,405 | 4,010 | 4,400 | +285 | +6.9% | 57,000 |
| 2024/05/10 | 4,055 | 4,120 | 4,025 | 4,115 | +90 | +2.2% | 8,400 |
| 2024/05/09 | 4,050 | 4,095 | 4,005 | 4,025 | -25 | -0.6% | 4,600 |
| 2024/05/08 | 4,085 | 4,115 | 4,050 | 4,050 | -35 | -0.9% | 1,200 |
| 2024/05/07 | 4,225 | 4,225 | 4,085 | 4,085 | ±0 | ±0% | 10,700 |
| 2024/05/02 | 3,940 | 4,090 | 3,925 | 4,085 | +120 | +3% | 10,200 |
| 2024/05/01 | 3,915 | 3,970 | 3,910 | 3,965 | +10 | +0.3% | 3,200 |
| 2024/04/30 | 3,995 | 3,995 | 3,885 | 3,955 | -40 | -1% | 9,300 |
| 2024/04/26 | 4,010 | 4,050 | 3,980 | 3,995 | -20 | -0.5% | 3,800 |
| 2024/04/25 | 3,985 | 4,060 | 3,970 | 4,015 | +30 | +0.8% | 3,900 |
| 2024/04/24 | 3,985 | 4,005 | 3,925 | 3,985 | +15 | +0.4% | 16,400 |
| 2024/04/23 | 3,940 | 3,970 | 3,900 | 3,970 | +15 | +0.4% | 1,700 |
| 2024/04/22 | 3,885 | 3,955 | 3,885 | 3,955 | +70 | +1.8% | 2,200 |
| 2024/04/19 | 3,960 | 3,975 | 3,865 | 3,885 | -85 | -2.1% | 8,900 |
| 2024/04/18 | 3,975 | 3,995 | 3,940 | 3,970 | -5 | -0.1% | 5,500 |
| 2024/04/17 | 3,995 | 4,005 | 3,965 | 3,975 | -35 | -0.9% | 3,700 |
| 2024/04/16 | 4,010 | 4,015 | 3,945 | 4,010 | -30 | -0.7% | 8,900 |
| 2024/04/15 | 4,025 | 4,060 | 4,025 | 4,040 | -55 | -1.3% | 3,100 |
101～
150
件表示中 / 3585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 | 514,000円 | +21.2% | +25.1% | 1.01% | 20.05倍 | 3.12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 |
| エヌアイデイ | 247,500円 | +6.3% | +1.4% | 1.13% | 12.41倍 | 1.33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 |
| マークラインズ | 246,100円 | +17.7% | +15.7% | 1.71% | 20.34倍 | 5.53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 |
| ｅＢＡＳＥ | 67,100円 | +5.9% | +11.3% | 2.06% | 24.27倍 | 4.48倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| ＧＭＯＧＳＨＤ | 257,800円 | +10.0% | +5.4% | 1.41% | 35.35倍 | 3.19倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
市場注目の銘柄
チャート関連のコラム
