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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,204 | 1,228 | 1,203 | 1,206 | +8 | +0.7% | 25,800 |
| 2015/11/20 | 1,200 | 1,205 | 1,193 | 1,198 | -9 | -0.7% | 25,400 |
| 2015/11/19 | 1,181 | 1,221 | 1,181 | 1,207 | +23 | +1.9% | 23,900 |
| 2015/11/18 | 1,201 | 1,210 | 1,180 | 1,184 | -17 | -1.4% | 26,500 |
| 2015/11/17 | 1,216 | 1,216 | 1,200 | 1,201 | -14 | -1.2% | 14,500 |
| 2015/11/16 | 1,216 | 1,230 | 1,202 | 1,215 | -25 | -2% | 27,900 |
| 2015/11/13 | 1,255 | 1,263 | 1,233 | 1,240 | -22 | -1.7% | 14,400 |
| 2015/11/12 | 1,282 | 1,291 | 1,262 | 1,262 | -20 | -1.6% | 10,200 |
| 2015/11/11 | 1,286 | 1,299 | 1,279 | 1,282 | -19 | -1.5% | 16,400 |
| 2015/11/10 | 1,305 | 1,330 | 1,275 | 1,301 | -22 | -1.7% | 16,400 |
| 2015/11/09 | 1,330 | 1,338 | 1,303 | 1,323 | -61 | -4.4% | 19,700 |
| 2015/11/06 | 1,361 | 1,384 | 1,355 | 1,384 | +23 | +1.7% | 21,200 |
| 2015/11/05 | 1,355 | 1,361 | 1,301 | 1,361 | +12 | +0.9% | 18,900 |
| 2015/11/04 | 1,300 | 1,351 | 1,295 | 1,349 | +54 | +4.2% | 16,400 |
| 2015/11/02 | 1,285 | 1,297 | 1,274 | 1,295 | +10 | +0.8% | 8,800 |
| 2015/10/30 | 1,340 | 1,340 | 1,255 | 1,285 | -32 | -2.4% | 24,200 |
| 2015/10/29 | 1,312 | 1,329 | 1,312 | 1,317 | +5 | +0.4% | 6,800 |
| 2015/10/28 | 1,358 | 1,358 | 1,295 | 1,312 | -31 | -2.3% | 16,900 |
| 2015/10/27 | 1,347 | 1,355 | 1,330 | 1,343 | +21 | +1.6% | 4,400 |
| 2015/10/26 | 1,375 | 1,381 | 1,322 | 1,322 | -83 | -5.9% | 38,300 |
| 2015/10/23 | 1,396 | 1,405 | 1,372 | 1,405 | +20 | +1.4% | 9,200 |
| 2015/10/22 | 1,376 | 1,386 | 1,375 | 1,385 | +9 | +0.7% | 5,700 |
| 2015/10/21 | 1,352 | 1,380 | 1,335 | 1,376 | +5 | +0.4% | 7,400 |
| 2015/10/20 | 1,367 | 1,374 | 1,351 | 1,371 | +19 | +1.4% | 6,100 |
| 2015/10/19 | 1,324 | 1,352 | 1,313 | 1,352 | +18 | +1.3% | 3,900 |
| 2015/10/16 | 1,328 | 1,373 | 1,311 | 1,334 | +6 | +0.5% | 9,400 |
| 2015/10/15 | 1,326 | 1,349 | 1,326 | 1,328 | +3 | +0.2% | 5,200 |
| 2015/10/14 | 1,309 | 1,330 | 1,309 | 1,325 | -1 | -0.1% | 5,400 |
| 2015/10/13 | 1,323 | 1,347 | 1,323 | 1,326 | +7 | +0.5% | 8,200 |
| 2015/10/09 | 1,306 | 1,410 | 1,306 | 1,319 | -23 | -1.7% | 36,200 |
| 2015/10/08 | 1,378 | 1,378 | 1,339 | 1,342 | -15 | -1.1% | 7,900 |
| 2015/10/07 | 1,379 | 1,379 | 1,333 | 1,357 | +8 | +0.6% | 6,700 |
| 2015/10/06 | 1,353 | 1,372 | 1,342 | 1,349 | -3 | -0.2% | 1,800 |
| 2015/10/05 | 1,360 | 1,360 | 1,341 | 1,352 | +22 | +1.7% | 2,700 |
| 2015/10/02 | 1,368 | 1,368 | 1,324 | 1,330 | -8 | -0.6% | 2,400 |
| 2015/10/01 | 1,385 | 1,385 | 1,333 | 1,338 | -17 | -1.3% | 3,000 |
| 2015/09/30 | 1,280 | 1,355 | 1,280 | 1,355 | +53 | +4.1% | 6,700 |
| 2015/09/29 | 1,326 | 1,367 | 1,275 | 1,302 | -54 | -4% | 15,900 |
| 2015/09/28 | 1,390 | 1,390 | 1,355 | 1,356 | -30 | -2.2% | 10,600 |
| 2015/09/25 | 1,356 | 1,397 | 1,356 | 1,386 | +14 | +1% | 4,900 |
| 2015/09/24 | 1,393 | 1,398 | 1,357 | 1,372 | +8 | +0.6% | 10,400 |
| 2015/09/18 | 1,378 | 1,378 | 1,361 | 1,364 | -18 | -1.3% | 14,000 |
| 2015/09/17 | 1,383 | 1,419 | 1,375 | 1,382 | -16 | -1.1% | 16,400 |
| 2015/09/16 | 1,407 | 1,417 | 1,381 | 1,398 | +11 | +0.8% | 16,700 |
| 2015/09/15 | 1,412 | 1,420 | 1,380 | 1,387 | -36 | -2.5% | 7,300 |
| 2015/09/14 | 1,489 | 1,498 | 1,412 | 1,423 | -23 | -1.6% | 19,900 |
| 2015/09/11 | 1,433 | 1,457 | 1,416 | 1,446 | +13 | +0.9% | 9,400 |
| 2015/09/10 | 1,352 | 1,438 | 1,352 | 1,433 | +51 | +3.7% | 27,200 |
| 2015/09/09 | 1,398 | 1,398 | 1,355 | 1,382 | +74 | +5.7% | 5,800 |
| 2015/09/08 | 1,324 | 1,346 | 1,308 | 1,308 | -16 | -1.2% | 9,700 |
2201～
2250
件表示中 / 3586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 | 496,500円 | +21.2% | +25.1% | 1.05% | 19.37倍 | 3.02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 |
| Ａｒｅｎｔ | 513,000円 | +36.7% | +49.3% | 0.00% | 34.27倍 | 7.73倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。システム外販も |
| ｅＢＡＳＥ | 67,200円 | +5.9% | +11.3% | 2.05% | 24.30倍 | 4.49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 |
| ワンキャリア | 512,000円 | +40.0% | +22.6% | 0.00% | 35.43倍 | 8.11倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| ＧＭＯＧＳＨＤ | 257,600円 | +10.0% | +5.4% | 1.42% | 35.21倍 | 3.17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
