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 |
|---|---|---|---|---|---|---|---|
| 2011/02/14 | 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 |
| 2011/01/04 | 64,100 | 68,000 | 63,600 | 64,800 | -1,200 | -1.8% | 777 |
| 2010/12/30 | 63,700 | 69,200 | 62,500 | 66,000 | +4,300 | +7% | 1,099 |
| 2010/12/29 | 61,700 | 64,900 | 61,700 | 61,700 | +100 | +0.2% | 350 |
| 2010/12/28 | 60,900 | 65,000 | 59,300 | 61,600 | +600 | +1% | 558 |
| 2010/12/27 | 62,900 | 63,000 | 59,400 | 61,000 | -3,600 | -5.6% | 580 |
| 2010/12/24 | 65,200 | 66,300 | 62,300 | 64,600 | -2,300 | -3.4% | 635 |
| 2010/12/22 | 74,900 | 75,000 | 64,000 | 66,900 | -7,100 | -9.6% | 1,326 |
| 2010/12/21 | 73,500 | 78,000 | 70,500 | 74,000 | +5,400 | +7.9% | 2,145 |
| 2010/12/20 | 70,000 | 73,500 | 62,800 | 68,600 | +200 | +0.3% | 3,156 |
| 2010/12/17 | 60,000 | 68,400 | 58,700 | 68,400 | +10,000 | +17.1% | 3,782 |
| 2010/12/16 | 55,000 | 59,400 | 53,400 | 58,400 | +2,900 | +5.2% | 675 |
| 2010/12/15 | 58,400 | 58,900 | 53,000 | 55,500 | -3,100 | -5.3% | 736 |
| 2010/12/14 | 57,400 | 59,500 | 55,400 | 58,600 | -800 | -1.3% | 783 |
| 2010/12/13 | 57,700 | 61,500 | 54,100 | 59,400 | +6,500 | +12.3% | 2,049 |
| 2010/12/10 | 46,600 | 52,900 | 45,800 | 52,900 | +7,000 | +15.3% | 908 |
| 2010/12/09 | 44,500 | 46,800 | 44,000 | 45,900 | +1,400 | +3.1% | 190 |
| 2010/12/08 | 46,000 | 46,000 | 44,000 | 44,500 | -500 | -1.1% | 159 |
| 2010/12/07 | 43,200 | 45,800 | 42,350 | 45,000 | +1,750 | +4% | 157 |
| 2010/12/06 | 43,700 | 43,700 | 42,150 | 43,250 | -550 | -1.3% | 76 |
| 2010/12/03 | 44,000 | 44,000 | 43,050 | 43,800 | +500 | +1.2% | 84 |
| 2010/12/02 | 44,400 | 44,500 | 42,950 | 43,300 | +300 | +0.7% | 87 |
| 2010/12/01 | 41,800 | 43,900 | 41,800 | 43,000 | +100 | +0.2% | 92 |
| 2010/11/30 | 44,800 | 45,300 | 42,000 | 42,900 | -2,250 | -5% | 160 |
3551～
3600
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
