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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 3,895 | 3,935 | 3,850 | 3,890 | +10 | +0.3% | 26,800 |
| 2024/01/25 | 3,880 | 3,915 | 3,845 | 3,880 | ±0 | ±0% | 11,300 |
| 2024/01/24 | 3,990 | 3,990 | 3,855 | 3,880 | -80 | -2% | 12,300 |
| 2024/01/23 | 3,940 | 4,005 | 3,930 | 3,960 | +65 | +1.7% | 6,800 |
| 2024/01/22 | 3,975 | 4,005 | 3,840 | 3,895 | -55 | -1.4% | 28,100 |
| 2024/01/19 | 3,965 | 4,005 | 3,935 | 3,950 | ±0 | ±0% | 8,200 |
| 2024/01/18 | 3,990 | 4,000 | 3,915 | 3,950 | -40 | -1% | 9,000 |
| 2024/01/17 | 4,070 | 4,100 | 3,975 | 3,990 | -85 | -2.1% | 16,000 |
| 2024/01/16 | 4,115 | 4,200 | 4,075 | 4,075 | -65 | -1.6% | 10,300 |
| 2024/01/15 | 4,045 | 4,150 | 4,045 | 4,140 | +75 | +1.8% | 14,700 |
| 2024/01/12 | 4,165 | 4,180 | 4,040 | 4,065 | -120 | -2.9% | 26,400 |
| 2024/01/11 | 4,285 | 4,285 | 4,080 | 4,185 | -30 | -0.7% | 15,600 |
| 2024/01/10 | 4,335 | 4,335 | 4,195 | 4,215 | -130 | -3% | 10,600 |
| 2024/01/09 | 4,395 | 4,485 | 4,270 | 4,345 | -40 | -0.9% | 20,200 |
| 2024/01/05 | 4,590 | 4,590 | 4,365 | 4,385 | -65 | -1.5% | 11,100 |
| 2024/01/04 | 4,325 | 4,460 | 4,300 | 4,450 | +125 | +2.9% | 8,900 |
| 2023/12/29 | 4,370 | 4,375 | 4,310 | 4,325 | -45 | -1% | 3,300 |
| 2023/12/28 | 4,495 | 4,495 | 4,320 | 4,370 | -90 | -2% | 6,600 |
| 2023/12/27 | 4,355 | 4,485 | 4,340 | 4,460 | +120 | +2.8% | 5,600 |
| 2023/12/26 | 4,325 | 4,375 | 4,290 | 4,340 | +30 | +0.7% | 5,600 |
| 2023/12/25 | 4,330 | 4,395 | 4,295 | 4,310 | -20 | -0.5% | 3,600 |
| 2023/12/22 | 4,305 | 4,420 | 4,305 | 4,330 | -30 | -0.7% | 7,400 |
| 2023/12/21 | 4,450 | 4,505 | 4,295 | 4,360 | -90 | -2% | 8,500 |
| 2023/12/20 | 4,480 | 4,500 | 4,390 | 4,450 | -30 | -0.7% | 3,600 |
| 2023/12/19 | 4,435 | 4,530 | 4,435 | 4,480 | -25 | -0.6% | 1,400 |
| 2023/12/18 | 4,330 | 4,550 | 4,305 | 4,505 | +130 | +3% | 11,400 |
| 2023/12/15 | 4,325 | 4,380 | 4,325 | 4,375 | +55 | +1.3% | 3,100 |
| 2023/12/14 | 4,290 | 4,350 | 4,290 | 4,320 | -130 | -2.9% | 6,800 |
| 2023/12/13 | 4,370 | 4,530 | 4,370 | 4,450 | +90 | +2.1% | 14,100 |
| 2023/12/12 | 4,375 | 4,375 | 4,235 | 4,360 | +170 | +4.1% | 21,700 |
| 2023/12/11 | 4,140 | 4,190 | 4,110 | 4,190 | +75 | +1.8% | 8,600 |
| 2023/12/08 | 4,200 | 4,280 | 4,115 | 4,115 | -100 | -2.4% | 22,800 |
| 2023/12/07 | 4,350 | 4,355 | 4,200 | 4,215 | -115 | -2.7% | 11,700 |
| 2023/12/06 | 4,175 | 4,385 | 4,175 | 4,330 | +130 | +3.1% | 19,700 |
| 2023/12/05 | 4,260 | 4,275 | 4,200 | 4,200 | -45 | -1.1% | 8,600 |
| 2023/12/04 | 4,115 | 4,260 | 4,115 | 4,245 | +115 | +2.8% | 9,000 |
| 2023/12/01 | 4,155 | 4,170 | 4,125 | 4,130 | -25 | -0.6% | 3,400 |
| 2023/11/30 | 4,115 | 4,200 | 4,115 | 4,155 | -30 | -0.7% | 7,300 |
| 2023/11/29 | 4,040 | 4,195 | 4,040 | 4,185 | +145 | +3.6% | 12,000 |
| 2023/11/28 | 3,955 | 4,065 | 3,955 | 4,040 | +60 | +1.5% | 5,900 |
| 2023/11/27 | 4,070 | 4,095 | 3,920 | 3,980 | -75 | -1.8% | 26,900 |
| 2023/11/24 | 4,050 | 4,090 | 4,000 | 4,055 | +5 | +0.1% | 15,800 |
| 2023/11/22 | 4,160 | 4,160 | 4,030 | 4,050 | -160 | -3.8% | 34,400 |
| 2023/11/21 | 4,235 | 4,310 | 4,160 | 4,210 | -25 | -0.6% | 17,000 |
| 2023/11/20 | 4,235 | 4,265 | 4,155 | 4,235 | -65 | -1.5% | 21,700 |
| 2023/11/17 | 4,115 | 4,300 | 4,115 | 4,300 | +120 | +2.9% | 15,700 |
| 2023/11/16 | 4,090 | 4,265 | 4,060 | 4,180 | +160 | +4% | 18,600 |
| 2023/11/15 | 4,050 | 4,070 | 3,840 | 4,020 | -15 | -0.4% | 36,900 |
| 2023/11/14 | 3,830 | 4,055 | 3,790 | 4,035 | +205 | +5.4% | 68,200 |
| 2023/11/13 | 3,845 | 3,990 | 3,830 | 3,830 | -700 | -15.5% | 87,100 |
301～
350
件表示中 / 3683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 | 484,000円 | +21.2% | +25.1% | 1.07% | 18.88倍 | 2.94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 |
| ＷＯＷＯＷ | 106,600円 | +1.0% | -27.1% | 2.81% | - | 0.45倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
| マークラインズ | 228,600円 | +16.9% | +10.0% | 2.27% | 17.68倍 | 4.57倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| ＡＣＣＥＳＳ | 73,900円 | +11.6% | - | 0.00% | 132.44倍 | 1.20倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| エヌアイデイ | 223,400円 | +6.3% | +1.4% | 1.25% | 11.20倍 | 1.20倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
市場注目の銘柄
チャート関連のコラム
