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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 1,288 | 1,323 | 1,288 | 1,302 | +41 | +3.3% | 88,100 |
| 2015/07/13 | 1,240 | 1,288 | 1,236 | 1,261 | +40 | +3.3% | 58,700 |
| 2015/07/10 | 1,245 | 1,262 | 1,210 | 1,221 | -48 | -3.8% | 90,600 |
| 2015/07/09 | 1,160 | 1,269 | 1,115 | 1,269 | +23 | +1.8% | 258,800 |
| 2015/07/08 | 1,380 | 1,383 | 1,240 | 1,246 | -128 | -9.3% | 221,500 |
| 2015/07/07 | 1,368 | 1,386 | 1,361 | 1,374 | +13 | +1% | 36,600 |
| 2015/07/06 | 1,391 | 1,404 | 1,351 | 1,361 | -59 | -4.2% | 96,000 |
| 2015/07/03 | 1,456 | 1,459 | 1,415 | 1,420 | -36 | -2.5% | 55,400 |
| 2015/07/02 | 1,425 | 1,478 | 1,412 | 1,456 | +54 | +3.9% | 96,100 |
| 2015/07/01 | 1,397 | 1,413 | 1,380 | 1,402 | +7 | +0.5% | 60,200 |
| 2015/06/30 | 1,364 | 1,400 | 1,364 | 1,395 | +20 | +1.5% | 45,800 |
| 2015/06/29 | 1,390 | 1,409 | 1,365 | 1,375 | -67 | -4.6% | 149,100 |
| 2015/06/26 | 1,442 | 1,450 | 1,427 | 1,442 | -11 | -0.8% | 61,100 |
| 2015/06/25 | 1,432 | 1,461 | 1,432 | 1,453 | +2 | +0.1% | 63,800 |
| 2015/06/24 | 1,475 | 1,475 | 1,412 | 1,451 | -20 | -1.4% | 128,900 |
| 2015/06/23 | 1,517 | 1,520 | 1,468 | 1,471 | -23 | -1.5% | 136,200 |
| 2015/06/22 | 1,453 | 1,503 | 1,453 | 1,494 | +23 | +1.6% | 106,600 |
| 2015/06/19 | 1,453 | 1,493 | 1,431 | 1,471 | +26 | +1.8% | 108,200 |
| 2015/06/18 | 1,460 | 1,484 | 1,426 | 1,445 | +2 | +0.1% | 160,800 |
| 2015/06/17 | 1,432 | 1,443 | 1,384 | 1,443 | +1 | +0.1% | 200,300 |
| 2015/06/16 | 1,503 | 1,526 | 1,424 | 1,442 | -88 | -5.8% | 223,700 |
| 2015/06/15 | 1,561 | 1,561 | 1,485 | 1,530 | -60 | -3.8% | 213,600 |
| 2015/06/12 | 1,560 | 1,614 | 1,538 | 1,590 | +46 | +3% | 189,900 |
| 2015/06/11 | 1,543 | 1,580 | 1,510 | 1,544 | +8 | +0.5% | 193,200 |
| 2015/06/10 | 1,559 | 1,616 | 1,515 | 1,536 | -18 | -1.2% | 306,900 |
| 2015/06/09 | 1,631 | 1,650 | 1,548 | 1,554 | -138 | -8.2% | 438,600 |
| 2015/06/08 | 1,767 | 1,780 | 1,674 | 1,692 | -35 | -2% | 244,700 |
| 2015/06/05 | 1,673 | 1,765 | 1,662 | 1,727 | +26 | +1.5% | 305,700 |
| 2015/06/04 | 1,755 | 1,795 | 1,645 | 1,701 | -35 | -2% | 691,000 |
| 2015/06/03 | 1,665 | 1,742 | 1,633 | 1,736 | +111 | +6.8% | 719,300 |
| 2015/06/02 | 1,620 | 1,645 | 1,591 | 1,625 | +24 | +1.5% | 316,000 |
| 2015/06/01 | 1,580 | 1,615 | 1,565 | 1,601 | +35 | +2.2% | 302,000 |
| 2015/05/29 | 1,505 | 1,567 | 1,451 | 1,566 | +36 | +2.4% | 297,700 |
| 2015/05/28 | 1,599 | 1,599 | 1,503 | 1,530 | -47 | -3% | 252,600 |
| 2015/05/27 | 1,530 | 1,593 | 1,529 | 1,577 | +24 | +1.5% | 377,000 |
| 2015/05/26 | 1,500 | 1,553 | 1,463 | 1,553 | +73 | +4.9% | 336,600 |
| 2015/05/25 | 1,463 | 1,480 | 1,434 | 1,480 | +74 | +5.3% | 218,300 |
| 2015/05/22 | 1,440 | 1,448 | 1,395 | 1,406 | -27 | -1.9% | 222,000 |
| 2015/05/21 | 1,375 | 1,500 | 1,355 | 1,433 | +88 | +6.5% | 530,800 |
| 2015/05/20 | 1,375 | 1,576 | 1,334 | 1,345 | -12 | -0.9% | 996,400 |
| 2015/05/19 | 1,286 | 1,357 | 1,286 | 1,357 | +52 | +4% | 218,500 |
| 2015/05/18 | 1,307 | 1,328 | 1,280 | 1,305 | +9 | +0.7% | 172,400 |
| 2015/05/15 | 1,300 | 1,320 | 1,266 | 1,296 | +37 | +2.9% | 430,100 |
| 2015/05/14 | 1,210 | 1,309 | 1,206 | 1,259 | +39 | +3.2% | 272,200 |
| 2015/05/13 | 1,205 | 1,249 | 1,185 | 1,220 | +45 | +3.8% | 191,300 |
| 2015/05/12 | 1,220 | 1,220 | 1,159 | 1,175 | -39 | -3.2% | 162,400 |
| 2015/05/11 | 1,049 | 1,280 | 1,049 | 1,214 | +174 | +16.7% | 697,100 |
| 2015/05/08 | 1,043 | 1,051 | 1,026 | 1,040 | -3 | -0.3% | 25,300 |
| 2015/05/07 | 1,030 | 1,058 | 1,017 | 1,043 | +5 | +0.5% | 36,000 |
| 2015/05/01 | 1,025 | 1,048 | 1,009 | 1,038 | -1 | -0.1% | 66,700 |
2251～
2300
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
