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 |
|---|---|---|---|---|---|---|---|
| 2017/03/27 | 1,502 | 1,517 | 1,485 | 1,489 | -21 | -1.4% | 17,400 |
| 2017/03/24 | 1,505 | 1,529 | 1,504 | 1,510 | -3 | -0.2% | 16,500 |
| 2017/03/23 | 1,556 | 1,560 | 1,513 | 1,513 | -45 | -2.9% | 26,700 |
| 2017/03/22 | 1,584 | 1,585 | 1,556 | 1,558 | -47 | -2.9% | 24,300 |
| 2017/03/21 | 1,555 | 1,619 | 1,542 | 1,605 | +50 | +3.2% | 27,300 |
| 2017/03/17 | 1,555 | 1,583 | 1,548 | 1,555 | -6 | -0.4% | 7,500 |
| 2017/03/16 | 1,522 | 1,568 | 1,505 | 1,561 | +33 | +2.2% | 14,600 |
| 2017/03/15 | 1,560 | 1,579 | 1,507 | 1,528 | -57 | -3.6% | 33,200 |
| 2017/03/14 | 1,590 | 1,594 | 1,541 | 1,585 | -25 | -1.6% | 62,300 |
| 2017/03/13 | 1,695 | 1,695 | 1,608 | 1,610 | -81 | -4.8% | 63,800 |
| 2017/03/10 | 1,706 | 1,713 | 1,667 | 1,691 | -14 | -0.8% | 40,700 |
| 2017/03/09 | 1,726 | 1,770 | 1,651 | 1,705 | +3 | +0.2% | 144,100 |
| 2017/03/08 | 1,582 | 1,745 | 1,564 | 1,702 | +160 | +10.4% | 192,200 |
| 2017/03/07 | 1,525 | 1,566 | 1,513 | 1,542 | +64 | +4.3% | 80,200 |
| 2017/03/06 | 1,464 | 1,478 | 1,450 | 1,478 | +44 | +3.1% | 17,200 |
| 2017/03/03 | 1,449 | 1,450 | 1,428 | 1,434 | -7 | -0.5% | 11,000 |
| 2017/03/02 | 1,436 | 1,448 | 1,436 | 1,441 | +10 | +0.7% | 7,800 |
| 2017/03/01 | 1,431 | 1,444 | 1,417 | 1,431 | -9 | -0.6% | 30,000 |
| 2017/02/28 | 1,435 | 1,457 | 1,429 | 1,440 | +2 | +0.1% | 18,900 |
| 2017/02/27 | 1,473 | 1,473 | 1,438 | 1,438 | -36 | -2.4% | 27,600 |
| 2017/02/24 | 1,480 | 1,485 | 1,470 | 1,474 | -6 | -0.4% | 9,000 |
| 2017/02/23 | 1,508 | 1,508 | 1,470 | 1,480 | -5 | -0.3% | 20,200 |
| 2017/02/22 | 1,493 | 1,521 | 1,480 | 1,485 | ±0 | ±0% | 49,100 |
| 2017/02/21 | 1,450 | 1,490 | 1,441 | 1,485 | +43 | +3% | 19,800 |
| 2017/02/20 | 1,416 | 1,446 | 1,411 | 1,442 | +34 | +2.4% | 9,400 |
| 2017/02/17 | 1,402 | 1,419 | 1,402 | 1,408 | +4 | +0.3% | 6,800 |
| 2017/02/16 | 1,432 | 1,441 | 1,403 | 1,404 | -25 | -1.7% | 15,700 |
| 2017/02/15 | 1,435 | 1,440 | 1,423 | 1,429 | -6 | -0.4% | 19,500 |
| 2017/02/14 | 1,432 | 1,448 | 1,426 | 1,435 | +11 | +0.8% | 26,500 |
| 2017/02/13 | 1,465 | 1,465 | 1,390 | 1,424 | +16 | +1.1% | 51,300 |
| 2017/02/10 | 1,405 | 1,433 | 1,397 | 1,408 | +5 | +0.4% | 19,100 |
| 2017/02/09 | 1,417 | 1,436 | 1,403 | 1,403 | -18 | -1.3% | 13,700 |
| 2017/02/08 | 1,425 | 1,439 | 1,403 | 1,421 | -18 | -1.3% | 14,600 |
| 2017/02/07 | 1,460 | 1,470 | 1,434 | 1,439 | -28 | -1.9% | 18,500 |
| 2017/02/06 | 1,480 | 1,480 | 1,447 | 1,467 | +17 | +1.2% | 11,700 |
| 2017/02/03 | 1,500 | 1,500 | 1,442 | 1,450 | -23 | -1.6% | 15,100 |
| 2017/02/02 | 1,529 | 1,529 | 1,468 | 1,473 | -57 | -3.7% | 20,100 |
| 2017/02/01 | 1,515 | 1,539 | 1,500 | 1,530 | +15 | +1% | 15,800 |
| 2017/01/31 | 1,471 | 1,536 | 1,471 | 1,515 | +14 | +0.9% | 26,400 |
| 2017/01/30 | 1,467 | 1,514 | 1,461 | 1,501 | +4 | +0.3% | 17,800 |
| 2017/01/27 | 1,530 | 1,549 | 1,484 | 1,497 | -33 | -2.2% | 18,200 |
| 2017/01/26 | 1,560 | 1,569 | 1,523 | 1,530 | -30 | -1.9% | 21,700 |
| 2017/01/25 | 1,540 | 1,567 | 1,525 | 1,560 | +45 | +3% | 45,300 |
| 2017/01/24 | 1,444 | 1,549 | 1,444 | 1,515 | +52 | +3.6% | 29,100 |
| 2017/01/23 | 1,475 | 1,490 | 1,459 | 1,463 | -11 | -0.7% | 14,000 |
| 2017/01/20 | 1,470 | 1,510 | 1,470 | 1,474 | -30 | -2% | 16,600 |
| 2017/01/19 | 1,491 | 1,513 | 1,482 | 1,504 | +13 | +0.9% | 11,100 |
| 2017/01/18 | 1,495 | 1,500 | 1,445 | 1,491 | -20 | -1.3% | 31,200 |
| 2017/01/17 | 1,530 | 1,530 | 1,489 | 1,511 | -7 | -0.5% | 28,200 |
| 2017/01/16 | 1,551 | 1,577 | 1,513 | 1,518 | -25 | -1.6% | 36,000 |
2051～
2100
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
