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 |
---|---|---|---|---|---|---|---|
2010/09/17 | 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 |
2010/09/06 | 57,500 | 58,000 | 52,800 | 56,300 | -900 | -1.6% | 854 |
2010/09/03 | 63,800 | 65,900 | 57,200 | 57,200 | -10,000 | -14.9% | 1,998 |
2010/09/02 | 69,600 | 72,400 | 63,100 | 67,200 | -2,800 | -4% | 1,348 |
2010/09/01 | 70,500 | 75,800 | 66,300 | 70,000 | -2,000 | -2.8% | 1,981 |
2010/08/31 | 65,000 | 72,000 | 60,000 | 72,000 | +20,000 | +38.5% | 4,420 |
2010/08/30 | 52,000 | 52,000 | 52,000 | 52,000 | +7,000 | +15.6% | 101 |
2010/08/27 | 45,000 | 45,000 | 45,000 | 45,000 | +7,000 | +18.4% | 116 |
2010/08/26 | 38,000 | 38,000 | 38,000 | 38,000 | +7,000 | +22.6% | 26 |
2010/08/25 | 30,200 | 31,500 | 30,200 | 31,000 | -1,050 | -3.3% | 14 |
2010/08/24 | 34,000 | 34,000 | 32,050 | 32,050 | -1,950 | -5.7% | 8 |
2010/08/23 | 32,850 | 34,000 | 32,850 | 34,000 | +1,150 | +3.5% | 12 |
2010/08/20 | 33,300 | 34,200 | 32,850 | 32,850 | +50 | +0.2% | 37 |
2010/08/19 | 36,500 | 37,200 | 31,800 | 32,800 | -300 | -0.9% | 181 |
2010/08/18 | 29,990 | 33,100 | 29,990 | 33,100 | +5,040 | +18% | 89 |
2010/08/17 | 28,020 | 29,020 | 28,010 | 28,060 | -1,840 | -6.2% | 52 |
2010/08/16 | 31,200 | 31,200 | 29,800 | 29,900 | -2,100 | -6.6% | 29 |
2010/08/13 | 32,750 | 32,750 | 31,200 | 32,000 | ±0 | ±0% | 10 |
2010/08/12 | 32,600 | 32,600 | 31,000 | 32,000 | -2,800 | -8% | 80 |
2010/08/11 | 34,150 | 34,800 | 32,600 | 34,800 | -1,200 | -3.3% | 57 |
2010/08/10 | 34,000 | 36,000 | 34,000 | 36,000 | - | - | 5 |
2010/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/06 | 35,150 | 36,800 | 35,150 | 36,800 | +1,700 | +4.8% | 15 |
2010/08/05 | 37,300 | 37,300 | 34,400 | 35,100 | -100 | -0.3% | 15 |
2010/08/04 | 35,200 | 35,200 | 35,200 | 35,200 | -500 | -1.4% | 1 |
2010/08/03 | 35,800 | 35,800 | 34,300 | 35,700 | ±0 | ±0% | 12 |
2010/08/02 | 35,700 | 36,750 | 35,700 | 35,700 | -1,050 | -2.9% | 10 |
2010/07/30 | 38,900 | 38,900 | 36,500 | 36,750 | -2,150 | -5.5% | 35 |
2010/07/29 | 34,000 | 39,000 | 34,000 | 38,900 | +3,500 | +9.9% | 30 |
2010/07/28 | 34,000 | 35,400 | 34,000 | 35,400 | +1,100 | +3.2% | 25 |
2010/07/27 | 33,600 | 34,300 | 33,600 | 34,300 | +550 | +1.6% | 3 |
2010/07/26 | 33,950 | 34,000 | 33,750 | 33,750 | +50 | +0.1% | 7 |
2010/07/23 | 34,000 | 34,000 | 33,000 | 33,700 | +700 | +2.1% | 17 |
2010/07/22 | 35,500 | 35,500 | 32,150 | 33,000 | -2,300 | -6.5% | 57 |
2010/07/21 | 37,000 | 37,000 | 35,300 | 35,300 | -1,700 | -4.6% | 35 |
2010/07/20 | 36,550 | 37,700 | 35,300 | 37,000 | -950 | -2.5% | 15 |
2010/07/16 | 38,450 | 38,500 | 37,000 | 37,950 | -500 | -1.3% | 28 |
2010/07/15 | 38,500 | 38,500 | 37,650 | 38,450 | -1,150 | -2.9% | 21 |
2010/07/14 | 37,500 | 40,000 | 37,500 | 39,600 | +1,100 | +2.9% | 24 |
2010/07/13 | 38,100 | 38,500 | 38,100 | 38,500 | +450 | +1.2% | 4 |
2010/07/12 | 39,500 | 39,500 | 38,050 | 38,050 | -1,050 | -2.7% | 36 |
2010/07/09 | 39,200 | 39,500 | 39,100 | 39,100 | -100 | -0.3% | 36 |
3351~
3400
件表示中 / 3467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 | 407,500円 | +21.2% | +25.1% | 1.28% | 15.90倍 | 2.67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 |
IDHD | 141,600円 | +7.1% | +4.9% | 3.88% | 13.57倍 | 1.99倍 |
|
独立系SIer。システムマネジメント軸にITサービス提供。鳥取県に一部本部機能持つ拠点 |
ファイバーGT | 123,800円 | +7.2% | +10.0% | 1.41% | 14.94倍 | 4.97倍 |
|
賃貸物件オーナーや商業施設向けにWi-Fiサービス提供。法人に通信機器の製造・販売も |
ペイロール | 137,700円 | - | - | - | - | 1.77倍 |
|
給与計算クラウドサービスの最大手。1000人以上の企業が主体。湯浅社長がMBO実施 |
テラスカイ | 190,600円 | +25.5% | +52.7% | 0.00% | 43.56倍 | 2.22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