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 |
|---|---|---|---|---|---|---|---|
| 2015/10/21 | 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 |
| 2015/09/07 | 1,343 | 1,371 | 1,305 | 1,324 | -58 | -4.2% | 14,000 |
| 2015/09/04 | 1,485 | 1,487 | 1,373 | 1,382 | -43 | -3% | 25,400 |
| 2015/09/03 | 1,379 | 1,460 | 1,355 | 1,425 | +71 | +5.2% | 25,800 |
| 2015/09/02 | 1,302 | 1,355 | 1,302 | 1,354 | +17 | +1.3% | 8,700 |
| 2015/09/01 | 1,385 | 1,385 | 1,322 | 1,337 | -18 | -1.3% | 20,800 |
| 2015/08/31 | 1,381 | 1,390 | 1,341 | 1,355 | -23 | -1.7% | 21,400 |
| 2015/08/28 | 1,407 | 1,407 | 1,365 | 1,378 | +18 | +1.3% | 22,200 |
| 2015/08/27 | 1,313 | 1,409 | 1,313 | 1,360 | +47 | +3.6% | 28,100 |
| 2015/08/26 | 1,270 | 1,329 | 1,206 | 1,313 | +161 | +14% | 69,800 |
| 2015/08/25 | 1,140 | 1,270 | 1,094 | 1,152 | -108 | -8.6% | 98,100 |
| 2015/08/24 | 1,325 | 1,399 | 1,216 | 1,260 | -178 | -12.4% | 72,700 |
| 2015/08/21 | 1,484 | 1,491 | 1,430 | 1,438 | -86 | -5.6% | 51,800 |
| 2015/08/20 | 1,539 | 1,540 | 1,521 | 1,524 | -55 | -3.5% | 20,700 |
| 2015/08/19 | 1,635 | 1,635 | 1,551 | 1,579 | -19 | -1.2% | 15,400 |
| 2015/08/18 | 1,561 | 1,600 | 1,561 | 1,598 | +32 | +2% | 7,700 |
| 2015/08/17 | 1,553 | 1,581 | 1,553 | 1,566 | +3 | +0.2% | 9,800 |
| 2015/08/14 | 1,599 | 1,599 | 1,561 | 1,563 | +30 | +2% | 9,400 |
| 2015/08/13 | 1,530 | 1,549 | 1,530 | 1,533 | +3 | +0.2% | 18,500 |
| 2015/08/12 | 1,587 | 1,590 | 1,511 | 1,530 | -66 | -4.1% | 49,300 |
| 2015/08/11 | 1,616 | 1,619 | 1,590 | 1,596 | -10 | -0.6% | 20,300 |
| 2015/08/10 | 1,651 | 1,665 | 1,600 | 1,606 | -75 | -4.5% | 44,000 |
| 2015/08/07 | 1,741 | 1,766 | 1,656 | 1,681 | -100 | -5.6% | 59,900 |
2401～
2450
件表示中 / 3764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 |
| プレイド | 117,400円 | +23.5% | +552.2% | 0.00% | 48.10倍 | 12.36倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| ＢＡＳＥ | 40,400円 | +22.7% | +23.6% | 0.00% | 37.27倍 | 3.53倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| ギフティ | 154,000円 | +49.7% | +38.8% | 0.84% | 45.71倍 | 5.69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 |
| 学研ＨＤ | 102,300円 | +7.8% | +4.3% | 2.54% | 12.11倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
