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 |
|---|---|---|---|---|---|---|---|
| 2017/12/22 | 1,130 | 1,130 | 1,093 | 1,110 | -9 | -0.8% | 124,500 |
| 2017/12/21 | 1,100 | 1,122 | 1,078 | 1,119 | +18 | +1.6% | 156,500 |
| 2017/12/20 | 1,122 | 1,140 | 1,096 | 1,101 | -28 | -2.5% | 228,700 |
| 2017/12/19 | 1,149 | 1,165 | 1,125 | 1,129 | -14 | -1.2% | 151,300 |
| 2017/12/18 | 1,145 | 1,146 | 1,115 | 1,143 | +4 | +0.4% | 155,000 |
| 2017/12/15 | 1,165 | 1,169 | 1,130 | 1,139 | -33 | -2.8% | 130,300 |
| 2017/12/14 | 1,145 | 1,188 | 1,145 | 1,172 | +10 | +0.9% | 108,000 |
| 2017/12/13 | 1,190 | 1,193 | 1,148 | 1,162 | -30 | -2.5% | 162,900 |
| 2017/12/12 | 1,200 | 1,225 | 1,168 | 1,192 | +1 | +0.1% | 155,200 |
| 2017/12/11 | 1,158 | 1,191 | 1,154 | 1,191 | +15 | +1.3% | 112,200 |
| 2017/12/08 | 1,161 | 1,207 | 1,140 | 1,176 | +19 | +1.6% | 216,800 |
| 2017/12/07 | 1,132 | 1,169 | 1,132 | 1,157 | +19 | +1.7% | 155,700 |
| 2017/12/06 | 1,145 | 1,170 | 1,119 | 1,138 | -25 | -2.1% | 228,200 |
| 2017/12/05 | 1,209 | 1,212 | 1,140 | 1,163 | -65 | -5.3% | 322,800 |
| 2017/12/04 | 1,219 | 1,243 | 1,202 | 1,228 | -1 | -0.1% | 153,000 |
| 2017/12/01 | 1,248 | 1,259 | 1,225 | 1,229 | -1 | -0.1% | 170,900 |
| 2017/11/30 | 1,300 | 1,300 | 1,213 | 1,230 | -57 | -4.4% | 345,500 |
| 2017/11/29 | 1,300 | 1,326 | 1,273 | 1,287 | -3 | -0.2% | 368,500 |
| 2017/11/28 | 1,380 | 1,380 | 1,271 | 1,290 | -98 | -7.1% | 1,059,600 |
| 2017/11/27 | 1,275 | 1,416 | 1,261 | 1,388 | +139 | +11.1% | 2,374,100 |
| 2017/11/24 | 1,246 | 1,294 | 1,246 | 1,249 | -20 | -1.6% | 274,000 |
| 2017/11/22 | 1,251 | 1,299 | 1,240 | 1,269 | -1 | -0.1% | 523,700 |
| 2017/11/21 | 1,339 | 1,348 | 1,242 | 1,270 | -14 | -1.1% | 1,638,400 |
| 2017/11/20 | 1,120 | 1,328 | 1,097 | 1,284 | +234 | +22.3% | 3,797,500 |
| 2017/11/17 | 1,070 | 1,085 | 1,036 | 1,050 | ±0 | ±0% | 182,200 |
| 2017/11/16 | 1,047 | 1,067 | 1,035 | 1,050 | +3 | +0.3% | 143,000 |
| 2017/11/15 | 1,080 | 1,090 | 1,012 | 1,047 | -67 | -6% | 370,300 |
| 2017/11/14 | 1,134 | 1,152 | 1,099 | 1,114 | -21 | -1.9% | 184,500 |
| 2017/11/13 | 1,166 | 1,180 | 1,130 | 1,135 | -51 | -4.3% | 245,800 |
| 2017/11/10 | 1,160 | 1,232 | 1,160 | 1,186 | +23 | +2% | 232,400 |
| 2017/11/09 | 1,200 | 1,216 | 1,150 | 1,163 | -38 | -3.2% | 234,600 |
| 2017/11/08 | 1,214 | 1,221 | 1,191 | 1,201 | -10 | -0.8% | 164,500 |
| 2017/11/07 | 1,200 | 1,237 | 1,170 | 1,211 | -27 | -2.2% | 373,100 |
| 2017/11/06 | 1,362 | 1,362 | 1,236 | 1,238 | -108 | -8% | 415,300 |
| 2017/11/02 | 1,399 | 1,411 | 1,337 | 1,346 | -57 | -4.1% | 362,000 |
| 2017/11/01 | 1,374 | 1,420 | 1,343 | 1,403 | +54 | +4% | 344,800 |
| 2017/10/31 | 1,337 | 1,368 | 1,318 | 1,349 | -2 | -0.1% | 238,500 |
| 2017/10/30 | 1,385 | 1,414 | 1,345 | 1,351 | -22 | -1.6% | 370,600 |
| 2017/10/27 | 1,330 | 1,430 | 1,327 | 1,373 | +61 | +4.6% | 777,400 |
| 2017/10/26 | 1,321 | 1,366 | 1,292 | 1,312 | -9 | -0.7% | 308,200 |
| 2017/10/25 | 1,373 | 1,398 | 1,316 | 1,321 | -58 | -4.2% | 628,000 |
| 2017/10/24 | 1,273 | 1,423 | 1,271 | 1,379 | +131 | +10.5% | 1,503,000 |
| 2017/10/23 | 1,243 | 1,263 | 1,234 | 1,248 | +11 | +0.9% | 149,200 |
| 2017/10/20 | 1,252 | 1,268 | 1,231 | 1,237 | -42 | -3.3% | 285,700 |
| 2017/10/19 | 1,300 | 1,341 | 1,253 | 1,279 | -16 | -1.2% | 761,400 |
| 2017/10/18 | 1,192 | 1,347 | 1,170 | 1,295 | +104 | +8.7% | 1,574,000 |
| 2017/10/17 | 1,210 | 1,221 | 1,165 | 1,191 | -31 | -2.5% | 331,100 |
| 2017/10/16 | 1,190 | 1,238 | 1,164 | 1,222 | +45 | +3.8% | 557,000 |
| 2017/10/13 | 1,150 | 1,189 | 1,132 | 1,177 | +14 | +1.2% | 286,800 |
| 2017/10/12 | 1,141 | 1,190 | 1,141 | 1,163 | +18 | +1.6% | 236,100 |
1651～
1700
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
