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 |
---|---|---|---|---|---|---|---|
2010/11/19 | 44,650 | 44,800 | 42,450 | 42,450 | -250 | -0.6% | 207 |
2010/11/18 | 42,500 | 43,000 | 41,200 | 42,700 | +500 | +1.2% | 153 |
2010/11/17 | 42,000 | 44,300 | 41,200 | 42,200 | -1,300 | -3% | 188 |
2010/11/16 | 42,700 | 46,750 | 41,750 | 43,500 | +2,200 | +5.3% | 560 |
2010/11/15 | 42,300 | 42,500 | 40,800 | 41,300 | -2,400 | -5.5% | 201 |
2010/11/12 | 44,800 | 45,000 | 42,500 | 43,700 | -3,150 | -6.7% | 264 |
2010/11/11 | 41,900 | 47,700 | 40,200 | 46,850 | +6,150 | +15.1% | 780 |
2010/11/10 | 43,000 | 43,000 | 39,500 | 40,700 | -300 | -0.7% | 370 |
2010/11/09 | 35,400 | 41,800 | 35,250 | 41,000 | +6,000 | +17.1% | 465 |
2010/11/08 | 35,050 | 35,300 | 34,400 | 35,000 | ±0 | ±0% | 79 |
2010/11/05 | 35,550 | 35,550 | 34,150 | 35,000 | +150 | +0.4% | 53 |
2010/11/04 | 34,200 | 35,700 | 34,200 | 34,850 | +400 | +1.2% | 93 |
2010/11/02 | 33,600 | 34,950 | 33,500 | 34,450 | +650 | +1.9% | 55 |
2010/11/01 | 33,500 | 35,000 | 33,350 | 33,800 | -550 | -1.6% | 56 |
2010/10/29 | 33,500 | 34,450 | 32,750 | 34,350 | +650 | +1.9% | 49 |
2010/10/28 | 34,250 | 34,800 | 33,550 | 33,700 | -1,250 | -3.6% | 87 |
2010/10/27 | 35,700 | 35,800 | 34,500 | 34,950 | -1,250 | -3.5% | 86 |
2010/10/26 | 36,200 | 37,000 | 35,500 | 36,200 | +100 | +0.3% | 53 |
2010/10/25 | 35,000 | 36,750 | 34,750 | 36,100 | +700 | +2% | 132 |
2010/10/22 | 34,500 | 38,100 | 34,200 | 35,400 | +1,350 | +4% | 339 |
2010/10/21 | 34,300 | 34,800 | 34,000 | 34,050 | -400 | -1.2% | 44 |
2010/10/20 | 34,300 | 35,000 | 33,600 | 34,450 | -550 | -1.6% | 73 |
2010/10/19 | 34,250 | 37,300 | 34,250 | 35,000 | +900 | +2.6% | 142 |
2010/10/18 | 33,850 | 34,100 | 33,500 | 34,100 | -650 | -1.9% | 81 |
2010/10/15 | 34,100 | 35,800 | 33,550 | 34,750 | -750 | -2.1% | 73 |
2010/10/14 | 35,650 | 36,350 | 33,550 | 35,500 | +350 | +1% | 92 |
2010/10/13 | 36,250 | 37,450 | 35,050 | 35,150 | -2,500 | -6.6% | 135 |
2010/10/12 | 37,750 | 38,500 | 36,900 | 37,650 | +100 | +0.3% | 77 |
2010/10/08 | 39,700 | 39,700 | 37,100 | 37,550 | -1,850 | -4.7% | 196 |
2010/10/07 | 39,400 | 40,000 | 39,200 | 39,400 | -650 | -1.6% | 91 |
2010/10/06 | 41,000 | 43,000 | 40,000 | 40,050 | +1,150 | +3% | 546 |
2010/10/05 | 40,900 | 40,900 | 38,150 | 38,900 | -2,300 | -5.6% | 315 |
2010/10/04 | 43,850 | 44,000 | 41,150 | 41,200 | -1,250 | -2.9% | 113 |
2010/10/01 | 41,000 | 42,500 | 40,300 | 42,450 | +1,400 | +3.4% | 191 |
2010/09/30 | 41,800 | 44,000 | 41,050 | 41,050 | -550 | -1.3% | 295 |
2010/09/29 | 41,200 | 41,600 | 40,250 | 41,600 | +700 | +1.7% | 174 |
2010/09/28 | 40,000 | 45,550 | 39,200 | 40,900 | +850 | +2.1% | 609 |
2010/09/27 | 41,050 | 41,400 | 40,000 | 40,050 | -1,600 | -3.8% | 191 |
2010/09/24 | 43,100 | 43,900 | 40,600 | 41,650 | -450 | -1.1% | 399 |
2010/09/22 | 46,000 | 46,500 | 42,100 | 42,100 | -3,900 | -8.5% | 556 |
2010/09/21 | 50,900 | 52,300 | 45,100 | 46,000 | -4,500 | -8.9% | 643 |
2010/09/17 | 48,500 | 51,000 | 48,450 | 50,500 | +1,300 | +2.6% | 228 |
2010/09/16 | 50,500 | 50,900 | 48,900 | 49,200 | -2,500 | -4.8% | 307 |
2010/09/15 | 49,500 | 53,100 | 49,200 | 51,700 | +2,300 | +4.7% | 568 |
2010/09/14 | 49,000 | 51,000 | 48,450 | 49,400 | -2,600 | -5% | 383 |
2010/09/13 | 50,600 | 55,800 | 50,300 | 52,000 | +1,700 | +3.4% | 800 |
2010/09/10 | 52,200 | 52,200 | 50,300 | 50,300 | -1,900 | -3.6% | 272 |
2010/09/09 | 55,300 | 55,800 | 51,500 | 52,200 | -2,600 | -4.7% | 645 |
2010/09/08 | 54,000 | 57,500 | 50,600 | 54,800 | +1,200 | +2.2% | 1,364 |
2010/09/07 | 59,300 | 62,700 | 53,000 | 53,600 | -2,700 | -4.8% | 2,414 |
3301~
3350
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