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 |
|---|---|---|---|---|---|---|---|
| 2015/08/06 | 1,731 | 1,839 | 1,731 | 1,781 | +51 | +2.9% | 66,800 |
| 2015/08/05 | 1,699 | 1,736 | 1,671 | 1,730 | +31 | +1.8% | 18,500 |
| 2015/08/04 | 1,769 | 1,774 | 1,699 | 1,699 | -18 | -1% | 20,800 |
| 2015/08/03 | 1,723 | 1,764 | 1,706 | 1,717 | -3 | -0.2% | 23,100 |
| 2015/07/31 | 1,685 | 1,725 | 1,650 | 1,720 | +17 | +1% | 23,700 |
| 2015/07/30 | 1,750 | 1,750 | 1,700 | 1,703 | -76 | -4.3% | 33,300 |
| 2015/07/29 | 1,798 | 1,798 | 1,750 | 1,779 | +15 | +0.9% | 13,900 |
| 2015/07/28 | 1,712 | 1,765 | 1,710 | 1,764 | +11 | +0.6% | 11,600 |
| 2015/07/27 | 1,805 | 1,819 | 1,744 | 1,753 | -11 | -0.6% | 16,600 |
| 2015/07/24 | 1,776 | 1,780 | 1,752 | 1,764 | -26 | -1.5% | 22,200 |
| 2015/07/23 | 1,832 | 1,863 | 1,780 | 1,790 | -40 | -2.2% | 33,500 |
| 2015/07/22 | 1,856 | 1,870 | 1,821 | 1,830 | -47 | -2.5% | 32,700 |
| 2015/07/21 | 1,849 | 1,887 | 1,816 | 1,877 | +62 | +3.4% | 97,100 |
| 2015/07/17 | 1,770 | 1,848 | 1,764 | 1,815 | +45 | +2.5% | 89,400 |
| 2015/07/16 | 1,749 | 1,830 | 1,741 | 1,770 | +5 | +0.3% | 97,100 |
| 2015/07/15 | 1,758 | 1,779 | 1,707 | 1,765 | +30 | +1.7% | 51,400 |
| 2015/07/14 | 1,740 | 1,785 | 1,700 | 1,735 | +30 | +1.8% | 59,700 |
| 2015/07/13 | 1,730 | 1,750 | 1,697 | 1,705 | -25 | -1.4% | 30,600 |
| 2015/07/10 | 1,712 | 1,764 | 1,694 | 1,730 | +10 | +0.6% | 61,300 |
| 2015/07/09 | 1,630 | 1,735 | 1,590 | 1,720 | -15 | -0.9% | 89,200 |
| 2015/07/08 | 1,820 | 1,830 | 1,667 | 1,735 | -41 | -2.3% | 92,900 |
| 2015/07/07 | 1,715 | 1,809 | 1,708 | 1,776 | +88 | +5.2% | 130,200 |
| 2015/07/06 | 1,661 | 1,718 | 1,654 | 1,688 | -52 | -3% | 87,500 |
| 2015/07/03 | 1,645 | 1,740 | 1,610 | 1,740 | +140 | +8.8% | 176,400 |
| 2015/07/02 | 1,635 | 1,665 | 1,580 | 1,600 | +36 | +2.3% | 90,100 |
| 2015/07/01 | 1,510 | 1,570 | 1,510 | 1,564 | +53 | +3.5% | 50,000 |
| 2015/06/30 | 1,520 | 1,555 | 1,483 | 1,511 | -23 | -1.5% | 92,500 |
| 2015/06/29 | 1,509 | 1,618 | 1,481 | 1,534 | +55 | +3.7% | 167,300 |
| 2015/06/26 | 1,511 | 1,530 | 1,470 | 1,479 | -60 | -3.9% | 72,000 |
| 2015/06/25 | 1,542 | 1,562 | 1,532 | 1,539 | -3 | -0.2% | 19,400 |
| 2015/06/24 | 1,561 | 1,586 | 1,532 | 1,542 | -12 | -0.8% | 32,300 |
| 2015/06/23 | 1,538 | 1,573 | 1,538 | 1,554 | +20 | +1.3% | 19,600 |
| 2015/06/22 | 1,570 | 1,573 | 1,510 | 1,534 | -37 | -2.4% | 48,500 |
| 2015/06/19 | 1,600 | 1,624 | 1,566 | 1,571 | -15 | -0.9% | 31,100 |
| 2015/06/18 | 1,605 | 1,621 | 1,585 | 1,586 | -34 | -2.1% | 14,100 |
| 2015/06/17 | 1,635 | 1,635 | 1,600 | 1,620 | +10 | +0.6% | 17,500 |
| 2015/06/16 | 1,656 | 1,666 | 1,592 | 1,610 | -36 | -2.2% | 43,900 |
| 2015/06/15 | 1,692 | 1,715 | 1,642 | 1,646 | -6 | -0.4% | 49,300 |
| 2015/06/12 | 1,602 | 1,669 | 1,602 | 1,652 | +55 | +3.4% | 67,500 |
| 2015/06/11 | 1,598 | 1,601 | 1,576 | 1,597 | +5 | +0.3% | 25,100 |
| 2015/06/10 | 1,610 | 1,610 | 1,565 | 1,592 | -33 | -2% | 38,800 |
| 2015/06/09 | 1,670 | 1,692 | 1,625 | 1,625 | -72 | -4.2% | 17,900 |
| 2015/06/08 | 1,661 | 1,700 | 1,655 | 1,697 | +27 | +1.6% | 18,700 |
| 2015/06/05 | 1,686 | 1,709 | 1,666 | 1,670 | -18 | -1.1% | 19,000 |
| 2015/06/04 | 1,678 | 1,732 | 1,678 | 1,688 | -19 | -1.1% | 23,600 |
| 2015/06/03 | 1,750 | 1,789 | 1,695 | 1,707 | -74 | -4.2% | 73,000 |
| 2015/06/02 | 1,808 | 1,808 | 1,780 | 1,781 | -19 | -1.1% | 46,700 |
| 2015/06/01 | 1,791 | 1,824 | 1,769 | 1,800 | -7 | -0.4% | 53,400 |
| 2015/05/29 | 1,824 | 1,833 | 1,785 | 1,807 | +16 | +0.9% | 67,200 |
| 2015/05/28 | 1,789 | 1,833 | 1,780 | 1,791 | -13 | -0.7% | 37,300 |
2451～
2500
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
