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 |
---|---|---|---|---|---|---|---|
2010/06/16 | 48,600 | 49,600 | 48,100 | 49,000 | +700 | +1.4% | 79 |
2010/06/15 | 47,950 | 48,300 | 47,200 | 48,300 | -100 | -0.2% | 28 |
2010/06/14 | 47,000 | 49,600 | 46,300 | 48,400 | +700 | +1.5% | 42 |
2010/06/11 | 45,300 | 49,450 | 45,150 | 47,700 | +1,700 | +3.7% | 77 |
2010/06/10 | 45,000 | 46,000 | 45,000 | 46,000 | +200 | +0.4% | 23 |
2010/06/09 | 46,100 | 46,500 | 45,800 | 45,800 | +200 | +0.4% | 33 |
2010/06/08 | 47,000 | 47,000 | 45,500 | 45,600 | -1,400 | -3% | 85 |
2010/06/07 | 47,250 | 49,150 | 46,000 | 47,000 | -4,300 | -8.4% | 137 |
2010/06/04 | 50,400 | 51,400 | 49,550 | 51,300 | -100 | -0.2% | 118 |
2010/06/03 | 52,300 | 52,700 | 50,600 | 51,400 | +1,400 | +2.8% | 161 |
2010/06/02 | 48,700 | 55,000 | 47,500 | 50,000 | +1,500 | +3.1% | 694 |
2010/06/01 | 45,200 | 48,500 | 45,100 | 48,500 | +1,500 | +3.2% | 59 |
2010/05/31 | 43,400 | 48,000 | 43,000 | 47,000 | +1,500 | +3.3% | 171 |
2010/05/28 | 45,000 | 48,200 | 44,500 | 45,500 | +3,050 | +7.2% | 202 |
2010/05/27 | 39,150 | 42,700 | 38,300 | 42,450 | +2,050 | +5.1% | 117 |
2010/05/26 | 40,050 | 41,500 | 38,350 | 40,400 | +2,350 | +6.2% | 169 |
2010/05/25 | 41,000 | 41,050 | 38,000 | 38,050 | -4,350 | -10.3% | 228 |
2010/05/24 | 43,500 | 43,950 | 40,350 | 42,400 | +900 | +2.2% | 88 |
2010/05/21 | 40,300 | 42,550 | 40,300 | 41,500 | -4,200 | -9.2% | 236 |
2010/05/20 | 47,100 | 47,200 | 43,000 | 45,700 | -1,500 | -3.2% | 92 |
2010/05/19 | 43,000 | 47,900 | 40,200 | 47,200 | +4,800 | +11.3% | 254 |
2010/05/18 | 48,000 | 49,000 | 40,000 | 42,400 | -2,100 | -4.7% | 232 |
2010/05/17 | 49,500 | 50,900 | 43,000 | 44,500 | -7,000 | -13.6% | 225 |
2010/05/14 | 51,800 | 52,900 | 51,000 | 51,500 | +2,150 | +4.4% | 189 |
2010/05/13 | 51,200 | 51,200 | 43,850 | 49,350 | -2,050 | -4% | 541 |
2010/05/12 | 52,000 | 55,000 | 50,500 | 51,400 | +400 | +0.8% | 133 |
2010/05/11 | 57,000 | 59,500 | 50,400 | 51,000 | -7,500 | -12.8% | 336 |
2010/05/10 | 53,500 | 61,200 | 53,500 | 58,500 | +7,300 | +14.3% | 755 |
2010/05/07 | 50,000 | 52,900 | 50,000 | 51,200 | -5,800 | -10.2% | 400 |
2010/05/06 | 62,000 | 62,000 | 57,000 | 57,000 | -7,400 | -11.5% | 215 |
2010/04/30 | 66,100 | 67,000 | 62,700 | 64,400 | -700 | -1.1% | 171 |
2010/04/28 | 66,800 | 66,900 | 64,000 | 65,100 | -3,900 | -5.7% | 241 |
2010/04/27 | 70,200 | 71,300 | 65,200 | 69,000 | -900 | -1.3% | 268 |
2010/04/26 | 70,800 | 73,200 | 69,200 | 69,900 | +1,200 | +1.7% | 410 |
2010/04/23 | 68,800 | 70,000 | 65,000 | 68,700 | -100 | -0.1% | 396 |
2010/04/22 | 64,500 | 72,500 | 62,300 | 68,800 | +2,300 | +3.5% | 521 |
2010/04/21 | 66,000 | 67,200 | 62,500 | 66,500 | -1,500 | -2.2% | 884 |
2010/04/20 | 78,000 | 82,800 | 68,000 | 68,000 | -15,000 | -18.1% | 1,450 |
2010/04/19 | 76,500 | 89,500 | 71,600 | 83,000 | +6,500 | +8.5% | 1,869 |
2010/04/16 | 76,500 | 76,500 | 73,000 | 76,500 | +10,000 | +15% | 1,233 |
2010/04/15 | 66,500 | 66,500 | 66,000 | 66,500 | +10,000 | +17.7% | 549 |
2010/04/14 | 51,000 | 56,500 | 51,000 | 56,500 | +7,000 | +14.1% | 581 |
2010/04/13 | 50,900 | 50,900 | 48,600 | 49,500 | -1,000 | -2% | 68 |
2010/04/12 | 49,900 | 50,500 | 48,300 | 50,500 | +700 | +1.4% | 106 |
2010/04/09 | 50,200 | 51,000 | 49,600 | 49,800 | -1,700 | -3.3% | 75 |
2010/04/08 | 49,900 | 51,600 | 48,400 | 51,500 | +3,000 | +6.2% | 141 |
2010/04/07 | 50,000 | 51,000 | 48,100 | 48,500 | -3,000 | -5.8% | 179 |
2010/04/06 | 50,400 | 51,500 | 47,600 | 51,500 | +1,500 | +3% | 351 |
2010/04/05 | 42,100 | 50,500 | 42,100 | 50,000 | +6,500 | +14.9% | 583 |
2010/04/02 | 40,100 | 44,300 | 40,100 | 43,500 | +2,500 | +6.1% | 186 |
3401~
3450
件表示中 / 3451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 | 402,500円 | +18.0% | +7.2% | 1.12% | 17.94倍 | 2.84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 |
AIinside | 627,000円 | +10.7% | +64.2% | 0.00% | 43.45倍 | 5.20倍 |
|
AI認識技術活用したクラウド型OCRサービスが柱。手書き文字のデジタル文字変換に強み |
カナミックN | 52,100円 | +36.2% | +26.5% | 1.25% | 24.73倍 | 7.79倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。M&Aで24時間ジムやWeb開発も |
ペイロール | 137,600円 | +8.3% | +5.7% | 0.55% | 23.69倍 | 1.86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 |
D S | 178,200円 | +11.4% | +10.4% | 3.09% | 13.91倍 | 5.31倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が2本柱。SBIグループが第2位株主 |
市場注目の銘柄
チャート関連のコラム