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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 60,700 | 62,000 | 60,500 | 61,500 | +800 | +1.3% | 94 |
2011/02/03 | 63,800 | 63,800 | 60,100 | 60,700 | -2,800 | -4.4% | 255 |
2011/02/02 | 60,900 | 65,000 | 60,100 | 63,500 | +3,600 | +6% | 495 |
2011/02/01 | 58,900 | 61,700 | 58,900 | 59,900 | +500 | +0.8% | 228 |
2011/01/31 | 60,000 | 60,600 | 57,700 | 59,400 | -3,100 | -5% | 262 |
2011/01/28 | 64,700 | 64,700 | 61,000 | 62,500 | -3,000 | -4.6% | 276 |
2011/01/27 | 65,500 | 66,700 | 64,500 | 65,500 | +800 | +1.2% | 346 |
2011/01/26 | 66,800 | 66,800 | 64,500 | 64,700 | -2,900 | -4.3% | 272 |
2011/01/25 | 64,500 | 67,600 | 63,000 | 67,600 | +5,100 | +8.2% | 333 |
2011/01/24 | 60,700 | 63,000 | 60,700 | 62,500 | -200 | -0.3% | 333 |
2011/01/21 | 67,000 | 67,200 | 60,500 | 62,700 | -5,500 | -8.1% | 716 |
2011/01/20 | 71,000 | 71,000 | 68,100 | 68,200 | -2,900 | -4.1% | 665 |
2011/01/19 | 73,400 | 75,400 | 70,500 | 71,100 | +2,700 | +3.9% | 1,811 |
2011/01/18 | 72,000 | 72,000 | 66,100 | 68,400 | -3,300 | -4.6% | 814 |
2011/01/17 | 70,500 | 74,800 | 69,900 | 71,700 | -300 | -0.4% | 830 |
2011/01/14 | 74,000 | 74,000 | 70,900 | 72,000 | -3,000 | -4% | 581 |
2011/01/13 | 77,900 | 78,000 | 74,000 | 75,000 | -500 | -0.7% | 593 |
2011/01/12 | 71,100 | 83,800 | 71,100 | 75,500 | +4,500 | +6.3% | 2,742 |
2011/01/11 | 71,100 | 72,000 | 69,700 | 71,000 | -3,000 | -4.1% | 688 |
2011/01/07 | 68,500 | 75,900 | 68,300 | 74,000 | +3,000 | +4.2% | 1,567 |
2011/01/06 | 77,300 | 83,000 | 70,300 | 71,000 | -2,700 | -3.7% | 3,129 |
2011/01/05 | 66,100 | 74,800 | 65,300 | 73,700 | +8,900 | +13.7% | 2,720 |
2011/01/04 | 64,100 | 68,000 | 63,600 | 64,800 | -1,200 | -1.8% | 777 |
2010/12/30 | 63,700 | 69,200 | 62,500 | 66,000 | +4,300 | +7% | 1,099 |
2010/12/29 | 61,700 | 64,900 | 61,700 | 61,700 | +100 | +0.2% | 350 |
2010/12/28 | 60,900 | 65,000 | 59,300 | 61,600 | +600 | +1% | 558 |
2010/12/27 | 62,900 | 63,000 | 59,400 | 61,000 | -3,600 | -5.6% | 580 |
2010/12/24 | 65,200 | 66,300 | 62,300 | 64,600 | -2,300 | -3.4% | 635 |
2010/12/22 | 74,900 | 75,000 | 64,000 | 66,900 | -7,100 | -9.6% | 1,326 |
2010/12/21 | 73,500 | 78,000 | 70,500 | 74,000 | +5,400 | +7.9% | 2,145 |
2010/12/20 | 70,000 | 73,500 | 62,800 | 68,600 | +200 | +0.3% | 3,156 |
2010/12/17 | 60,000 | 68,400 | 58,700 | 68,400 | +10,000 | +17.1% | 3,782 |
2010/12/16 | 55,000 | 59,400 | 53,400 | 58,400 | +2,900 | +5.2% | 675 |
2010/12/15 | 58,400 | 58,900 | 53,000 | 55,500 | -3,100 | -5.3% | 736 |
2010/12/14 | 57,400 | 59,500 | 55,400 | 58,600 | -800 | -1.3% | 783 |
2010/12/13 | 57,700 | 61,500 | 54,100 | 59,400 | +6,500 | +12.3% | 2,049 |
2010/12/10 | 46,600 | 52,900 | 45,800 | 52,900 | +7,000 | +15.3% | 908 |
2010/12/09 | 44,500 | 46,800 | 44,000 | 45,900 | +1,400 | +3.1% | 190 |
2010/12/08 | 46,000 | 46,000 | 44,000 | 44,500 | -500 | -1.1% | 159 |
2010/12/07 | 43,200 | 45,800 | 42,350 | 45,000 | +1,750 | +4% | 157 |
2010/12/06 | 43,700 | 43,700 | 42,150 | 43,250 | -550 | -1.3% | 76 |
2010/12/03 | 44,000 | 44,000 | 43,050 | 43,800 | +500 | +1.2% | 84 |
2010/12/02 | 44,400 | 44,500 | 42,950 | 43,300 | +300 | +0.7% | 87 |
2010/12/01 | 41,800 | 43,900 | 41,800 | 43,000 | +100 | +0.2% | 92 |
2010/11/30 | 44,800 | 45,300 | 42,000 | 42,900 | -2,250 | -5% | 160 |
2010/11/29 | 44,900 | 45,900 | 44,200 | 45,150 | -450 | -1% | 40 |
2010/11/26 | 47,950 | 48,000 | 43,900 | 45,600 | -250 | -0.5% | 267 |
2010/11/25 | 43,700 | 47,400 | 42,650 | 45,850 | +2,650 | +6.1% | 403 |
2010/11/24 | 41,350 | 43,300 | 41,300 | 43,200 | +500 | +1.2% | 147 |
2010/11/22 | 42,450 | 43,900 | 41,250 | 42,700 | +250 | +0.6% | 145 |
3251~
3300
件表示中 / 3458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 | 431,500円 | +21.2% | +25.1% | 1.21% | 16.84倍 | 2.83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 |
Kudan | 262,700円 | - | - | - | - | 12.93倍 |
|
機械の眼に相当する人工知覚(AP)技術の研究に特化、独自アルゴリズムをライセンス提供 |
東邦システム | 129,400円 | +9.3% | +8.0% | 3.09% | 19.86倍 | 2.52倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本提携し製造業向け強化 |
太田昭 | 210,000円 | +16.9% | -84.4% | 3.71% | 9.25倍 | 0.84倍 |
|
コンサルやシステム開発受託。会計システムに強み。情報セキュリティや医療向け事務代行も |
テラスカイ | 206,500円 | +25.5% | +52.7% | 0.00% | 47.01倍 | 2.39倍 |
|
米セールスフォース(SF)やAWS等のクラウド導入・運用支援などを展開。大企業向け強い |
市場注目の銘柄
チャート関連のコラム