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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 4,285 | 4,285 | 4,175 | 4,175 | -110 | -2.6% | 7,000 |
| 2023/09/22 | 4,155 | 4,325 | 4,155 | 4,285 | +65 | +1.5% | 13,000 |
| 2023/09/21 | 4,155 | 4,255 | 4,155 | 4,220 | +65 | +1.6% | 38,600 |
| 2023/09/20 | 4,035 | 4,180 | 4,035 | 4,155 | +120 | +3% | 32,900 |
| 2023/09/19 | 4,000 | 4,105 | 3,995 | 4,035 | +35 | +0.9% | 13,000 |
| 2023/09/15 | 4,120 | 4,120 | 3,980 | 4,000 | -120 | -2.9% | 25,800 |
| 2023/09/14 | 4,135 | 4,175 | 4,080 | 4,120 | -45 | -1.1% | 10,200 |
| 2023/09/13 | 4,215 | 4,215 | 4,130 | 4,165 | -65 | -1.5% | 4,200 |
| 2023/09/12 | 4,145 | 4,285 | 4,145 | 4,230 | +65 | +1.6% | 7,400 |
| 2023/09/11 | 4,250 | 4,250 | 4,135 | 4,165 | -90 | -2.1% | 13,300 |
| 2023/09/08 | 4,270 | 4,300 | 4,190 | 4,255 | -85 | -2% | 18,100 |
| 2023/09/07 | 4,430 | 4,430 | 4,310 | 4,340 | -95 | -2.1% | 13,800 |
| 2023/09/06 | 4,440 | 4,440 | 4,365 | 4,435 | -10 | -0.2% | 12,100 |
| 2023/09/05 | 4,435 | 4,445 | 4,375 | 4,445 | +25 | +0.6% | 13,200 |
| 2023/09/04 | 4,300 | 4,420 | 4,275 | 4,420 | +115 | +2.7% | 13,200 |
| 2023/09/01 | 4,395 | 4,395 | 4,305 | 4,305 | -90 | -2% | 4,800 |
| 2023/08/31 | 4,165 | 4,395 | 4,120 | 4,395 | +240 | +5.8% | 39,300 |
| 2023/08/30 | 4,080 | 4,175 | 3,965 | 4,155 | +70 | +1.7% | 40,600 |
| 2023/08/29 | 4,020 | 4,090 | 4,020 | 4,085 | +95 | +2.4% | 5,200 |
| 2023/08/28 | 3,980 | 4,055 | 3,935 | 3,990 | -60 | -1.5% | 9,100 |
| 2023/08/25 | 4,010 | 4,050 | 3,955 | 4,050 | -50 | -1.2% | 6,200 |
| 2023/08/24 | 4,000 | 4,140 | 4,000 | 4,100 | +130 | +3.3% | 28,300 |
| 2023/08/23 | 3,820 | 3,970 | 3,815 | 3,970 | +80 | +2.1% | 12,700 |
| 2023/08/22 | 3,830 | 3,895 | 3,780 | 3,890 | +60 | +1.6% | 50,100 |
| 2023/08/21 | 3,815 | 3,870 | 3,795 | 3,830 | +15 | +0.4% | 7,500 |
| 2023/08/18 | 3,845 | 3,910 | 3,805 | 3,815 | -100 | -2.6% | 32,000 |
| 2023/08/17 | 4,040 | 4,040 | 3,905 | 3,915 | -180 | -4.4% | 18,700 |
| 2023/08/16 | 4,045 | 4,095 | 3,960 | 4,095 | -20 | -0.5% | 8,700 |
| 2023/08/15 | 4,120 | 4,155 | 3,960 | 4,115 | +30 | +0.7% | 19,500 |
| 2023/08/14 | 3,960 | 4,135 | 3,960 | 4,085 | +540 | +15.2% | 84,900 |
| 2023/08/10 | 3,650 | 3,655 | 3,520 | 3,545 | -90 | -2.5% | 41,700 |
| 2023/08/09 | 3,485 | 3,635 | 3,485 | 3,635 | +140 | +4% | 13,500 |
| 2023/08/08 | 3,660 | 3,685 | 3,490 | 3,495 | -200 | -5.4% | 38,100 |
| 2023/08/07 | 3,690 | 3,720 | 3,650 | 3,695 | -5 | -0.1% | 32,900 |
| 2023/08/04 | 3,665 | 3,705 | 3,660 | 3,700 | -5 | -0.1% | 2,600 |
| 2023/08/03 | 3,715 | 3,750 | 3,675 | 3,705 | -75 | -2% | 4,000 |
| 2023/08/02 | 3,750 | 3,785 | 3,725 | 3,780 | -25 | -0.7% | 1,800 |
| 2023/08/01 | 3,765 | 3,815 | 3,740 | 3,805 | +15 | +0.4% | 5,300 |
| 2023/07/31 | 3,770 | 3,820 | 3,745 | 3,790 | +50 | +1.3% | 11,000 |
| 2023/07/28 | 3,785 | 3,785 | 3,725 | 3,740 | -5 | -0.1% | 6,500 |
| 2023/07/27 | 3,745 | 3,820 | 3,740 | 3,745 | +5 | +0.1% | 7,800 |
| 2023/07/26 | 3,715 | 3,740 | 3,630 | 3,740 | +25 | +0.7% | 11,000 |
| 2023/07/25 | 3,765 | 3,765 | 3,715 | 3,715 | -45 | -1.2% | 13,100 |
| 2023/07/24 | 3,785 | 3,820 | 3,720 | 3,760 | -25 | -0.7% | 13,900 |
| 2023/07/21 | 3,725 | 3,890 | 3,690 | 3,785 | +130 | +3.6% | 34,000 |
| 2023/07/20 | 3,550 | 3,720 | 3,550 | 3,655 | +55 | +1.5% | 9,600 |
| 2023/07/19 | 3,645 | 3,650 | 3,600 | 3,600 | -45 | -1.2% | 5,900 |
| 2023/07/18 | 3,680 | 3,680 | 3,500 | 3,645 | -35 | -1% | 9,200 |
| 2023/07/14 | 3,820 | 3,820 | 3,655 | 3,680 | -80 | -2.1% | 10,500 |
| 2023/07/13 | 3,780 | 3,820 | 3,760 | 3,760 | -35 | -0.9% | 3,500 |
151～
200
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
