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 |
|---|---|---|---|---|---|---|---|
| 2017/06/08 | 1,588 | 1,616 | 1,523 | 1,580 | +32 | +2.1% | 108,500 |
| 2017/06/07 | 1,453 | 1,560 | 1,453 | 1,548 | +76 | +5.2% | 64,100 |
| 2017/06/06 | 1,529 | 1,529 | 1,430 | 1,472 | -39 | -2.6% | 99,900 |
| 2017/06/05 | 1,599 | 1,618 | 1,507 | 1,511 | -18 | -1.2% | 120,100 |
| 2017/06/02 | 1,580 | 1,759 | 1,500 | 1,529 | +51 | +3.5% | 739,700 |
| 2017/06/01 | 1,487 | 1,495 | 1,456 | 1,478 | +13 | +0.9% | 27,300 |
| 2017/05/31 | 1,474 | 1,512 | 1,456 | 1,465 | -28 | -1.9% | 25,300 |
| 2017/05/30 | 1,428 | 1,511 | 1,406 | 1,493 | +64 | +4.5% | 60,600 |
| 2017/05/29 | 1,405 | 1,483 | 1,401 | 1,429 | +2 | +0.1% | 39,800 |
| 2017/05/26 | 1,483 | 1,490 | 1,398 | 1,427 | -86 | -5.7% | 106,700 |
| 2017/05/25 | 1,369 | 1,605 | 1,353 | 1,513 | +161 | +11.9% | 429,000 |
| 2017/05/24 | 1,323 | 1,352 | 1,323 | 1,352 | +30 | +2.3% | 11,900 |
| 2017/05/23 | 1,340 | 1,351 | 1,318 | 1,322 | -1 | -0.1% | 21,000 |
| 2017/05/22 | 1,324 | 1,325 | 1,310 | 1,323 | +16 | +1.2% | 5,500 |
| 2017/05/19 | 1,300 | 1,314 | 1,298 | 1,307 | +3 | +0.2% | 5,900 |
| 2017/05/18 | 1,293 | 1,305 | 1,292 | 1,304 | -14 | -1.1% | 11,700 |
| 2017/05/17 | 1,326 | 1,403 | 1,315 | 1,318 | ±0 | ±0% | 35,200 |
| 2017/05/16 | 1,295 | 1,322 | 1,294 | 1,318 | +35 | +2.7% | 19,800 |
| 2017/05/15 | 1,282 | 1,290 | 1,263 | 1,283 | -97 | -7% | 44,200 |
| 2017/05/12 | 1,361 | 1,385 | 1,356 | 1,380 | +2 | +0.1% | 10,100 |
| 2017/05/11 | 1,404 | 1,412 | 1,376 | 1,378 | -20 | -1.4% | 22,900 |
| 2017/05/10 | 1,400 | 1,415 | 1,389 | 1,398 | +15 | +1.1% | 27,500 |
| 2017/05/09 | 1,360 | 1,424 | 1,354 | 1,383 | +45 | +3.4% | 75,000 |
| 2017/05/08 | 1,316 | 1,371 | 1,316 | 1,338 | +32 | +2.5% | 45,200 |
| 2017/05/02 | 1,337 | 1,344 | 1,302 | 1,306 | -1 | -0.1% | 17,600 |
| 2017/05/01 | 1,311 | 1,323 | 1,304 | 1,307 | -18 | -1.4% | 10,700 |
| 2017/04/28 | 1,341 | 1,341 | 1,325 | 1,325 | -5 | -0.4% | 5,600 |
| 2017/04/27 | 1,354 | 1,354 | 1,314 | 1,330 | -11 | -0.8% | 8,600 |
| 2017/04/26 | 1,320 | 1,347 | 1,311 | 1,341 | +37 | +2.8% | 20,200 |
| 2017/04/25 | 1,268 | 1,312 | 1,268 | 1,304 | +27 | +2.1% | 8,600 |
| 2017/04/24 | 1,311 | 1,311 | 1,264 | 1,277 | -32 | -2.4% | 18,500 |
| 2017/04/21 | 1,321 | 1,325 | 1,307 | 1,309 | -14 | -1.1% | 11,800 |
| 2017/04/20 | 1,326 | 1,329 | 1,316 | 1,323 | -3 | -0.2% | 5,800 |
| 2017/04/19 | 1,283 | 1,326 | 1,283 | 1,326 | +18 | +1.4% | 9,000 |
| 2017/04/18 | 1,325 | 1,325 | 1,304 | 1,308 | +11 | +0.8% | 5,300 |
| 2017/04/17 | 1,263 | 1,301 | 1,251 | 1,297 | +34 | +2.7% | 6,600 |
| 2017/04/14 | 1,297 | 1,297 | 1,257 | 1,263 | -15 | -1.2% | 7,400 |
| 2017/04/13 | 1,266 | 1,278 | 1,248 | 1,278 | +12 | +0.9% | 8,700 |
| 2017/04/12 | 1,302 | 1,304 | 1,253 | 1,266 | -42 | -3.2% | 26,200 |
| 2017/04/11 | 1,353 | 1,353 | 1,303 | 1,308 | -37 | -2.8% | 12,300 |
| 2017/04/10 | 1,366 | 1,366 | 1,339 | 1,345 | +9 | +0.7% | 5,200 |
| 2017/04/07 | 1,313 | 1,345 | 1,280 | 1,336 | +23 | +1.8% | 24,900 |
| 2017/04/06 | 1,375 | 1,375 | 1,305 | 1,313 | -62 | -4.5% | 30,000 |
| 2017/04/05 | 1,355 | 1,380 | 1,340 | 1,375 | +25 | +1.9% | 27,600 |
| 2017/04/04 | 1,451 | 1,451 | 1,305 | 1,350 | -103 | -7.1% | 95,600 |
| 2017/04/03 | 1,495 | 1,496 | 1,453 | 1,453 | -53 | -3.5% | 30,900 |
| 2017/03/31 | 1,522 | 1,530 | 1,506 | 1,506 | -17 | -1.1% | 5,500 |
| 2017/03/30 | 1,538 | 1,568 | 1,523 | 1,523 | -46 | -2.9% | 19,900 |
| 2017/03/29 | 1,512 | 1,569 | 1,480 | 1,569 | +71 | +4.7% | 11,300 |
| 2017/03/28 | 1,491 | 1,503 | 1,487 | 1,498 | +9 | +0.6% | 19,200 |
2001～
2050
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 | 739,000円 | +20.4% | +17.5% | 0.96% | 20.85倍 | 4.15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 | 154,000円 | +49.7% | +38.8% | 0.84% | 45.71倍 | 5.70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 | 284,600円 | +15.7% | +5.7% | 1.76% | 21.32倍 | 4.54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 | 102,300円 | +7.8% | +4.3% | 2.54% | 12.11倍 | 0.82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 | 211,800円 | +11.4% | +4.1% | 4.72% | 10.98倍 | 1.04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
