ユビキタスAI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 |
---|---|---|---|---|---|---|---|
2018/03/09 | 1,133 | 1,133 | 1,040 | 1,052 | -48 | -4.4% | 581,000 |
2018/03/08 | 1,008 | 1,244 | 1,008 | 1,100 | +95 | +9.5% | 2,384,100 |
2018/03/07 | 1,018 | 1,025 | 988 | 1,005 | +4 | +0.4% | 89,800 |
2018/03/06 | 1,009 | 1,022 | 991 | 1,001 | +19 | +1.9% | 150,700 |
2018/03/05 | 1,039 | 1,045 | 979 | 982 | -63 | -6% | 237,600 |
2018/03/02 | 1,048 | 1,057 | 1,034 | 1,045 | -13 | -1.2% | 102,100 |
2018/03/01 | 1,066 | 1,080 | 1,039 | 1,058 | -9 | -0.8% | 160,400 |
2018/02/28 | 1,041 | 1,074 | 1,041 | 1,067 | +20 | +1.9% | 102,300 |
2018/02/27 | 1,071 | 1,076 | 1,042 | 1,047 | -20 | -1.9% | 92,400 |
2018/02/26 | 1,056 | 1,085 | 1,056 | 1,067 | +13 | +1.2% | 84,000 |
2018/02/23 | 1,040 | 1,056 | 1,030 | 1,054 | +7 | +0.7% | 75,600 |
2018/02/22 | 1,094 | 1,094 | 1,047 | 1,047 | -37 | -3.4% | 165,100 |
2018/02/21 | 1,073 | 1,110 | 1,060 | 1,084 | +26 | +2.5% | 188,300 |
2018/02/20 | 1,050 | 1,074 | 1,045 | 1,058 | -2 | -0.2% | 86,700 |
2018/02/19 | 1,021 | 1,061 | 1,019 | 1,060 | +42 | +4.1% | 98,900 |
2018/02/16 | 1,023 | 1,045 | 1,010 | 1,018 | -9 | -0.9% | 125,500 |
2018/02/15 | 1,002 | 1,033 | 997 | 1,027 | +17 | +1.7% | 185,600 |
2018/02/14 | 1,050 | 1,057 | 988 | 1,010 | -40 | -3.8% | 212,600 |
2018/02/13 | 1,086 | 1,086 | 1,043 | 1,050 | -8 | -0.8% | 143,700 |
2018/02/09 | 990 | 1,059 | 990 | 1,058 | -13 | -1.2% | 180,100 |
2018/02/08 | 1,035 | 1,080 | 1,030 | 1,071 | +46 | +4.5% | 182,600 |
2018/02/07 | 1,100 | 1,101 | 1,025 | 1,025 | -15 | -1.4% | 210,900 |
2018/02/06 | 1,038 | 1,094 | 990 | 1,040 | -118 | -10.2% | 486,600 |
2018/02/05 | 1,154 | 1,185 | 1,147 | 1,158 | -52 | -4.3% | 200,000 |
2018/02/02 | 1,217 | 1,218 | 1,171 | 1,210 | -2 | -0.2% | 166,800 |
2018/02/01 | 1,178 | 1,215 | 1,172 | 1,212 | +37 | +3.1% | 196,900 |
2018/01/31 | 1,175 | 1,193 | 1,155 | 1,175 | -30 | -2.5% | 254,500 |
2018/01/30 | 1,225 | 1,231 | 1,175 | 1,205 | -30 | -2.4% | 303,700 |
2018/01/29 | 1,263 | 1,272 | 1,232 | 1,235 | -27 | -2.1% | 132,600 |
2018/01/26 | 1,277 | 1,282 | 1,256 | 1,262 | -18 | -1.4% | 123,100 |
2018/01/25 | 1,241 | 1,286 | 1,225 | 1,280 | +25 | +2% | 322,300 |
2018/01/24 | 1,280 | 1,285 | 1,233 | 1,255 | -23 | -1.8% | 168,500 |
2018/01/23 | 1,281 | 1,287 | 1,264 | 1,278 | +4 | +0.3% | 191,700 |
2018/01/22 | 1,230 | 1,275 | 1,230 | 1,274 | +41 | +3.3% | 174,600 |
2018/01/19 | 1,245 | 1,255 | 1,216 | 1,233 | -23 | -1.8% | 241,800 |
2018/01/18 | 1,310 | 1,317 | 1,254 | 1,256 | -26 | -2% | 361,400 |
2018/01/17 | 1,273 | 1,314 | 1,241 | 1,282 | +2 | +0.2% | 608,700 |
2018/01/16 | 1,260 | 1,284 | 1,237 | 1,280 | +10 | +0.8% | 354,700 |
2018/01/15 | 1,219 | 1,296 | 1,218 | 1,270 | +90 | +7.6% | 733,600 |
2018/01/12 | 1,181 | 1,212 | 1,170 | 1,180 | +1 | +0.1% | 299,300 |
2018/01/11 | 1,150 | 1,180 | 1,142 | 1,179 | +29 | +2.5% | 214,800 |
2018/01/10 | 1,176 | 1,179 | 1,142 | 1,150 | -5 | -0.4% | 136,700 |
2018/01/09 | 1,125 | 1,164 | 1,117 | 1,155 | +38 | +3.4% | 166,000 |
2018/01/05 | 1,102 | 1,120 | 1,093 | 1,117 | +11 | +1% | 90,400 |
2018/01/04 | 1,100 | 1,133 | 1,087 | 1,106 | +22 | +2% | 169,400 |
2017/12/29 | 1,090 | 1,098 | 1,076 | 1,084 | +1 | +0.1% | 94,800 |
2017/12/28 | 1,138 | 1,146 | 1,080 | 1,083 | -68 | -5.9% | 206,500 |
2017/12/27 | 1,092 | 1,152 | 1,090 | 1,151 | +80 | +7.5% | 261,000 |
2017/12/26 | 1,050 | 1,093 | 1,047 | 1,071 | +10 | +0.9% | 431,100 |
2017/12/25 | 1,080 | 1,103 | 1,060 | 1,061 | -49 | -4.4% | 253,700 |
1601~
1650
件表示中 / 4127件
類似銘柄と比較する
現在ご覧いただいている「ユビキタスAI」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 |
---|---|---|---|---|---|---|---|---|
ユビキタスAI | 42,300円 | +15.6% | -56.3% | 0.00% | - | 1.90倍 |
|
自社開発製品を中心に海外製品も扱う組み込みソフト会社。IoT関連ソリューションを展開 |
テクミラ | 35,700円 | +14.5% | +127.3% | 1.40% | 21.12倍 | 0.67倍 |
|
受託開発はAI・IoT分野の開発に強み。中国でデバイス事業展開。ゲームコンテンツも |
シイエヌエス | 152,600円 | +13.6% | +4.0% | 3.21% | 9.07倍 | 1.21倍 |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
チエル | 56,000円 | +8.2% | -9.4% | 1.79% | 10.43倍 | 1.55倍 |
|
学校教育向けICT事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
CAP | 76,600円 | +1.9% | -27.5% | 2.09% | 39.94倍 | 1.34倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
市場注目の銘柄
チャート関連のコラム