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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 35,500 | 42,400 | 33,650 | 42,400 | +7,000 | +19.8% | 1,545 |
| 2011/03/16 | 35,000 | 39,500 | 31,450 | 35,400 | -2,700 | -7.1% | 1,903 |
| 2011/03/15 | 38,100 | 38,100 | 38,100 | 38,100 | -7,000 | -15.5% | 36 |
| 2011/03/14 | 45,100 | 46,000 | 45,100 | 45,100 | -10,000 | -18.1% | 404 |
| 2011/03/11 | 55,500 | 58,300 | 55,000 | 55,100 | -3,400 | -5.8% | 690 |
| 2011/03/10 | 62,700 | 62,800 | 58,300 | 58,500 | -3,900 | -6.3% | 470 |
| 2011/03/09 | 66,000 | 66,700 | 62,300 | 62,400 | -3,300 | -5% | 441 |
| 2011/03/08 | 69,000 | 69,000 | 64,100 | 65,700 | -1,400 | -2.1% | 571 |
| 2011/03/07 | 67,000 | 71,500 | 65,300 | 67,100 | -900 | -1.3% | 1,231 |
| 2011/03/04 | 61,200 | 70,700 | 61,200 | 68,000 | +7,300 | +12% | 4,616 |
| 2011/03/03 | 61,600 | 61,600 | 60,200 | 60,700 | -900 | -1.5% | 94 |
| 2011/03/02 | 60,700 | 61,700 | 60,000 | 61,600 | +100 | +0.2% | 117 |
| 2011/03/01 | 62,000 | 62,900 | 61,100 | 61,500 | -600 | -1% | 143 |
| 2011/02/28 | 59,600 | 62,100 | 59,500 | 62,100 | +3,200 | +5.4% | 173 |
| 2011/02/25 | 57,100 | 59,000 | 56,000 | 58,900 | -100 | -0.2% | 160 |
| 2011/02/24 | 60,800 | 61,800 | 57,700 | 59,000 | -1,300 | -2.2% | 361 |
| 2011/02/23 | 60,000 | 62,800 | 60,000 | 60,300 | -1,600 | -2.6% | 203 |
| 2011/02/22 | 64,500 | 64,700 | 61,300 | 61,900 | -2,900 | -4.5% | 398 |
| 2011/02/21 | 66,400 | 66,400 | 64,100 | 64,800 | -2,600 | -3.9% | 484 |
| 2011/02/18 | 64,200 | 68,000 | 64,000 | 67,400 | +3,500 | +5.5% | 305 |
| 2011/02/17 | 67,100 | 69,300 | 63,300 | 63,900 | -3,600 | -5.3% | 319 |
| 2011/02/16 | 69,000 | 69,000 | 67,100 | 67,500 | -1,400 | -2% | 210 |
| 2011/02/15 | 69,600 | 70,000 | 68,000 | 68,900 | -2,100 | -3% | 341 |
| 2011/02/14 | 71,100 | 73,400 | 69,000 | 71,000 | -100 | -0.1% | 651 |
| 2011/02/10 | 70,100 | 71,100 | 66,000 | 71,100 | +1,600 | +2.3% | 585 |
| 2011/02/09 | 71,700 | 71,900 | 67,600 | 69,500 | +2,300 | +3.4% | 1,009 |
| 2011/02/08 | 63,000 | 67,200 | 63,000 | 67,200 | +3,200 | +5% | 497 |
| 2011/02/07 | 61,600 | 64,000 | 61,000 | 64,000 | +2,500 | +4.1% | 160 |
| 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 |
3351～
3400
件表示中 / 3586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 | 496,500円 | +21.2% | +25.1% | 1.05% | 19.37倍 | 3.02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 |
| Ａｒｅｎｔ | 513,000円 | +36.7% | +49.3% | 0.00% | 34.27倍 | 7.73倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。システム外販も |
| ｅＢＡＳＥ | 67,200円 | +5.9% | +11.3% | 2.05% | 24.30倍 | 4.49倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| ワンキャリア | 512,000円 | +40.0% | +22.6% | 0.00% | 35.43倍 | 8.11倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| ＧＭＯＧＳＨＤ | 257,600円 | +10.0% | +5.4% | 1.42% | 35.21倍 | 3.17倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
市場注目の銘柄
チャート関連のコラム
