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 |
|---|---|---|---|---|---|---|---|
| 2017/08/21 | 1,515 | 1,515 | 1,477 | 1,496 | -12 | -0.8% | 15,100 |
| 2017/08/18 | 1,492 | 1,510 | 1,486 | 1,508 | +5 | +0.3% | 25,100 |
| 2017/08/17 | 1,496 | 1,512 | 1,487 | 1,503 | +7 | +0.5% | 17,700 |
| 2017/08/16 | 1,444 | 1,498 | 1,444 | 1,496 | +54 | +3.7% | 19,200 |
| 2017/08/15 | 1,450 | 1,457 | 1,435 | 1,442 | +1 | +0.1% | 12,600 |
| 2017/08/14 | 1,350 | 1,484 | 1,350 | 1,441 | +88 | +6.5% | 71,500 |
| 2017/08/10 | 1,364 | 1,364 | 1,332 | 1,353 | -5 | -0.4% | 32,400 |
| 2017/08/09 | 1,400 | 1,402 | 1,340 | 1,358 | -51 | -3.6% | 39,200 |
| 2017/08/08 | 1,401 | 1,413 | 1,398 | 1,409 | +9 | +0.6% | 7,500 |
| 2017/08/07 | 1,429 | 1,429 | 1,393 | 1,400 | -13 | -0.9% | 19,100 |
| 2017/08/04 | 1,395 | 1,413 | 1,370 | 1,413 | +21 | +1.5% | 6,600 |
| 2017/08/03 | 1,441 | 1,441 | 1,380 | 1,392 | -32 | -2.2% | 27,300 |
| 2017/08/02 | 1,394 | 1,425 | 1,385 | 1,424 | +30 | +2.2% | 24,400 |
| 2017/08/01 | 1,463 | 1,468 | 1,386 | 1,394 | -72 | -4.9% | 57,000 |
| 2017/07/31 | 1,491 | 1,495 | 1,463 | 1,466 | -32 | -2.1% | 24,600 |
| 2017/07/28 | 1,513 | 1,513 | 1,468 | 1,498 | -2 | -0.1% | 42,200 |
| 2017/07/27 | 1,508 | 1,519 | 1,496 | 1,500 | +12 | +0.8% | 29,000 |
| 2017/07/26 | 1,500 | 1,501 | 1,483 | 1,488 | -5 | -0.3% | 16,400 |
| 2017/07/25 | 1,493 | 1,525 | 1,490 | 1,493 | +1 | +0.1% | 21,400 |
| 2017/07/24 | 1,510 | 1,519 | 1,492 | 1,492 | +12 | +0.8% | 13,800 |
| 2017/07/21 | 1,477 | 1,499 | 1,473 | 1,480 | +3 | +0.2% | 8,800 |
| 2017/07/20 | 1,472 | 1,489 | 1,471 | 1,477 | +6 | +0.4% | 10,600 |
| 2017/07/19 | 1,481 | 1,488 | 1,464 | 1,471 | -9 | -0.6% | 13,900 |
| 2017/07/18 | 1,510 | 1,515 | 1,475 | 1,480 | -30 | -2% | 17,500 |
| 2017/07/14 | 1,513 | 1,524 | 1,509 | 1,510 | -6 | -0.4% | 14,400 |
| 2017/07/13 | 1,510 | 1,550 | 1,507 | 1,516 | +6 | +0.4% | 32,300 |
| 2017/07/12 | 1,528 | 1,542 | 1,507 | 1,510 | -18 | -1.2% | 13,400 |
| 2017/07/11 | 1,513 | 1,528 | 1,510 | 1,528 | +15 | +1% | 9,600 |
| 2017/07/10 | 1,519 | 1,528 | 1,513 | 1,513 | +1 | +0.1% | 6,100 |
| 2017/07/07 | 1,500 | 1,513 | 1,492 | 1,512 | +13 | +0.9% | 6,300 |
| 2017/07/06 | 1,515 | 1,515 | 1,487 | 1,499 | -2 | -0.1% | 11,600 |
| 2017/07/05 | 1,474 | 1,515 | 1,465 | 1,501 | +25 | +1.7% | 21,700 |
| 2017/07/04 | 1,541 | 1,541 | 1,475 | 1,476 | -49 | -3.2% | 38,500 |
| 2017/07/03 | 1,501 | 1,525 | 1,499 | 1,525 | +27 | +1.8% | 10,800 |
| 2017/06/30 | 1,499 | 1,505 | 1,489 | 1,498 | -16 | -1.1% | 21,200 |
| 2017/06/29 | 1,507 | 1,522 | 1,496 | 1,514 | +11 | +0.7% | 19,200 |
| 2017/06/28 | 1,539 | 1,541 | 1,503 | 1,503 | -57 | -3.7% | 25,600 |
| 2017/06/27 | 1,575 | 1,576 | 1,555 | 1,560 | -14 | -0.9% | 9,800 |
| 2017/06/26 | 1,502 | 1,574 | 1,502 | 1,574 | +52 | +3.4% | 16,200 |
| 2017/06/23 | 1,569 | 1,570 | 1,502 | 1,522 | -43 | -2.7% | 37,200 |
| 2017/06/22 | 1,530 | 1,579 | 1,530 | 1,565 | +32 | +2.1% | 27,400 |
| 2017/06/21 | 1,521 | 1,550 | 1,519 | 1,533 | -12 | -0.8% | 17,500 |
| 2017/06/20 | 1,553 | 1,553 | 1,515 | 1,545 | +13 | +0.8% | 30,500 |
| 2017/06/19 | 1,540 | 1,599 | 1,506 | 1,532 | +32 | +2.1% | 91,100 |
| 2017/06/16 | 1,519 | 1,612 | 1,488 | 1,500 | +3 | +0.2% | 124,900 |
| 2017/06/15 | 1,469 | 1,498 | 1,450 | 1,497 | +29 | +2% | 24,700 |
| 2017/06/14 | 1,515 | 1,535 | 1,418 | 1,468 | -57 | -3.7% | 85,500 |
| 2017/06/13 | 1,556 | 1,575 | 1,505 | 1,525 | -60 | -3.8% | 42,100 |
| 2017/06/12 | 1,588 | 1,630 | 1,550 | 1,585 | +1 | +0.1% | 77,100 |
| 2017/06/09 | 1,599 | 1,609 | 1,542 | 1,584 | +4 | +0.3% | 73,400 |
1951～
2000
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
