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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 4,400 | 4,400 | 4,265 | 4,315 | -25 | -0.6% | 7,800 |
| 2024/05/24 | 4,390 | 4,435 | 4,330 | 4,340 | -70 | -1.6% | 10,000 |
| 2024/05/23 | 4,275 | 4,430 | 4,275 | 4,410 | +120 | +2.8% | 23,300 |
| 2024/05/22 | 4,210 | 4,290 | 4,205 | 4,290 | +85 | +2% | 4,800 |
| 2024/05/21 | 4,310 | 4,310 | 4,180 | 4,205 | -110 | -2.5% | 13,000 |
| 2024/05/20 | 4,265 | 4,355 | 4,265 | 4,315 | +50 | +1.2% | 4,100 |
| 2024/05/17 | 4,360 | 4,385 | 4,260 | 4,265 | -125 | -2.8% | 8,700 |
| 2024/05/16 | 4,480 | 4,500 | 4,360 | 4,390 | +25 | +0.6% | 15,000 |
| 2024/05/15 | 4,480 | 4,480 | 4,360 | 4,365 | -105 | -2.3% | 19,300 |
| 2024/05/14 | 4,400 | 4,470 | 4,275 | 4,470 | +70 | +1.6% | 21,500 |
| 2024/05/13 | 4,115 | 4,405 | 4,010 | 4,400 | +285 | +6.9% | 57,000 |
| 2024/05/10 | 4,055 | 4,120 | 4,025 | 4,115 | +90 | +2.2% | 8,400 |
| 2024/05/09 | 4,050 | 4,095 | 4,005 | 4,025 | -25 | -0.6% | 4,600 |
| 2024/05/08 | 4,085 | 4,115 | 4,050 | 4,050 | -35 | -0.9% | 1,200 |
| 2024/05/07 | 4,225 | 4,225 | 4,085 | 4,085 | ±0 | ±0% | 10,700 |
| 2024/05/02 | 3,940 | 4,090 | 3,925 | 4,085 | +120 | +3% | 10,200 |
| 2024/05/01 | 3,915 | 3,970 | 3,910 | 3,965 | +10 | +0.3% | 3,200 |
| 2024/04/30 | 3,995 | 3,995 | 3,885 | 3,955 | -40 | -1% | 9,300 |
| 2024/04/26 | 4,010 | 4,050 | 3,980 | 3,995 | -20 | -0.5% | 3,800 |
| 2024/04/25 | 3,985 | 4,060 | 3,970 | 4,015 | +30 | +0.8% | 3,900 |
| 2024/04/24 | 3,985 | 4,005 | 3,925 | 3,985 | +15 | +0.4% | 16,400 |
| 2024/04/23 | 3,940 | 3,970 | 3,900 | 3,970 | +15 | +0.4% | 1,700 |
| 2024/04/22 | 3,885 | 3,955 | 3,885 | 3,955 | +70 | +1.8% | 2,200 |
| 2024/04/19 | 3,960 | 3,975 | 3,865 | 3,885 | -85 | -2.1% | 8,900 |
| 2024/04/18 | 3,975 | 3,995 | 3,940 | 3,970 | -5 | -0.1% | 5,500 |
| 2024/04/17 | 3,995 | 4,005 | 3,965 | 3,975 | -35 | -0.9% | 3,700 |
| 2024/04/16 | 4,010 | 4,015 | 3,945 | 4,010 | -30 | -0.7% | 8,900 |
| 2024/04/15 | 4,025 | 4,060 | 4,025 | 4,040 | -55 | -1.3% | 3,100 |
| 2024/04/12 | 4,085 | 4,095 | 4,045 | 4,095 | +5 | +0.1% | 1,700 |
| 2024/04/11 | 4,080 | 4,105 | 4,065 | 4,090 | -50 | -1.2% | 1,100 |
| 2024/04/10 | 4,040 | 4,140 | 4,040 | 4,140 | +85 | +2.1% | 3,900 |
| 2024/04/09 | 4,085 | 4,085 | 4,010 | 4,055 | -35 | -0.9% | 7,000 |
| 2024/04/08 | 4,100 | 4,175 | 4,035 | 4,090 | +60 | +1.5% | 13,300 |
| 2024/04/05 | 4,110 | 4,135 | 4,010 | 4,030 | -130 | -3.1% | 16,700 |
| 2024/04/04 | 4,060 | 4,160 | 4,035 | 4,160 | +110 | +2.7% | 7,200 |
| 2024/04/03 | 4,050 | 4,090 | 4,005 | 4,050 | -45 | -1.1% | 4,100 |
| 2024/04/02 | 4,120 | 4,190 | 4,065 | 4,095 | -25 | -0.6% | 4,600 |
| 2024/04/01 | 4,185 | 4,225 | 4,110 | 4,120 | -80 | -1.9% | 9,400 |
| 2024/03/29 | 4,110 | 4,200 | 4,110 | 4,200 | +95 | +2.3% | 4,900 |
| 2024/03/28 | 4,270 | 4,270 | 4,100 | 4,105 | -90 | -2.1% | 9,300 |
| 2024/03/27 | 4,240 | 4,240 | 4,140 | 4,195 | -55 | -1.3% | 21,000 |
| 2024/03/26 | 4,295 | 4,300 | 4,235 | 4,250 | -55 | -1.3% | 15,100 |
| 2024/03/25 | 4,375 | 4,450 | 4,305 | 4,305 | -120 | -2.7% | 15,000 |
| 2024/03/22 | 4,425 | 4,465 | 4,370 | 4,425 | ±0 | ±0% | 5,900 |
| 2024/03/21 | 4,475 | 4,475 | 4,405 | 4,425 | -20 | -0.4% | 6,300 |
| 2024/03/19 | 4,400 | 4,460 | 4,365 | 4,445 | +45 | +1% | 7,000 |
| 2024/03/18 | 4,565 | 4,565 | 4,335 | 4,400 | -120 | -2.7% | 14,600 |
| 2024/03/15 | 4,575 | 4,575 | 4,505 | 4,520 | -55 | -1.2% | 3,900 |
| 2024/03/14 | 4,645 | 4,645 | 4,545 | 4,575 | -70 | -1.5% | 2,300 |
| 2024/03/13 | 4,655 | 4,745 | 4,625 | 4,645 | -10 | -0.2% | 3,100 |
301～
350
件表示中 / 3763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 | 732,000円 | +20.4% | +17.5% | 0.97% | 20.65倍 | 4.11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 |
| ギフティ | 155,200円 | +49.7% | +38.8% | 0.84% | 46.07倍 | 5.74倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| オ ロ | 286,500円 | +15.7% | +5.7% | 1.75% | 21.46倍 | 4.57倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| 学研ＨＤ | 100,200円 | +7.8% | +4.3% | 2.59% | 11.86倍 | 0.80倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| ＣＡＣＨＤ | 213,800円 | +11.4% | +4.1% | 4.68% | 11.08倍 | 1.05倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
市場注目の銘柄
チャート関連のコラム
