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 |
---|---|---|---|---|---|---|---|
2011/06/20 | 1,470 | 1,500 | 1,342 | 1,350 | -71 | -5% | 410,700 |
2011/06/17 | 1,240 | 1,540 | 1,226 | 1,421 | +181 | +14.6% | 962,700 |
2011/06/16 | 1,270 | 1,270 | 1,234 | 1,240 | -49 | -3.8% | 135,200 |
2011/06/15 | 1,314 | 1,320 | 1,278 | 1,289 | -15 | -1.2% | 95,300 |
2011/06/14 | 1,330 | 1,345 | 1,292 | 1,304 | -29 | -2.2% | 121,700 |
2011/06/13 | 1,339 | 1,352 | 1,330 | 1,333 | -33 | -2.4% | 73,800 |
2011/06/10 | 1,400 | 1,425 | 1,366 | 1,366 | -31 | -2.2% | 102,800 |
2011/06/09 | 1,390 | 1,423 | 1,356 | 1,397 | -9 | -0.6% | 152,200 |
2011/06/08 | 1,345 | 1,420 | 1,327 | 1,406 | +74 | +5.6% | 181,900 |
2011/06/07 | 1,345 | 1,377 | 1,318 | 1,332 | -28 | -2.1% | 106,300 |
2011/06/06 | 1,384 | 1,390 | 1,338 | 1,360 | +2 | +0.1% | 97,100 |
2011/06/03 | 1,420 | 1,420 | 1,350 | 1,358 | -27 | -1.9% | 113,800 |
2011/06/02 | 1,396 | 1,400 | 1,378 | 1,385 | -39 | -2.7% | 131,400 |
2011/06/01 | 1,443 | 1,453 | 1,418 | 1,424 | -34 | -2.3% | 149,400 |
2011/05/31 | 1,430 | 1,488 | 1,415 | 1,458 | +51 | +3.6% | 179,100 |
2011/05/30 | 1,409 | 1,444 | 1,404 | 1,407 | -62 | -4.2% | 222,300 |
2011/05/27 | 1,495 | 1,498 | 1,464 | 1,469 | -21 | -1.4% | 142,100 |
2011/05/26 | 1,510 | 1,525 | 1,490 | 1,490 | -11 | -0.7% | 112,600 |
2011/05/25 | 1,552 | 1,553 | 1,490 | 1,501 | -24 | -1.6% | 109,700 |
2011/05/24 | 1,500 | 1,550 | 1,482 | 1,525 | -13 | -0.8% | 123,900 |
2011/05/23 | 1,605 | 1,605 | 1,521 | 1,538 | -65 | -4.1% | 170,900 |
2011/05/20 | 1,650 | 1,656 | 1,597 | 1,603 | -42 | -2.6% | 131,400 |
2011/05/19 | 1,654 | 1,670 | 1,589 | 1,645 | +7 | +0.4% | 200,500 |
2011/05/18 | 1,695 | 1,730 | 1,625 | 1,638 | -13 | -0.8% | 309,700 |
2011/05/17 | 1,630 | 1,717 | 1,625 | 1,651 | +21 | +1.3% | 227,900 |
2011/05/16 | 1,580 | 1,776 | 1,580 | 1,630 | -350 | -17.7% | 889,400 |
2011/05/13 | 2,048 | 2,076 | 1,978 | 1,980 | -20 | -1% | 314,500 |
2011/05/12 | 1,999 | 2,079 | 1,950 | 2,000 | -30 | -1.5% | 357,300 |
2011/05/11 | 2,000 | 2,144 | 1,990 | 2,030 | +65 | +3.3% | 937,600 |
2011/05/10 | 1,890 | 1,994 | 1,890 | 1,965 | +90 | +4.8% | 384,700 |
2011/05/09 | 1,914 | 1,928 | 1,855 | 1,875 | -20 | -1.1% | 153,800 |
2011/05/06 | 1,908 | 1,926 | 1,880 | 1,895 | -82 | -4.1% | 304,600 |
2011/05/02 | 1,920 | 2,034 | 1,880 | 1,977 | +103 | +5.5% | 656,900 |
2011/04/28 | 1,920 | 1,950 | 1,840 | 1,874 | -26 | -1.4% | 508,200 |
2011/04/27 | 1,760 | 1,978 | 1,760 | 1,900 | +200 | +11.8% | 1,575,300 |
2011/04/26 | 1,748 | 1,755 | 1,685 | 1,700 | -48 | -2.7% | 128,500 |
2011/04/25 | 1,700 | 1,755 | 1,683 | 1,748 | +68 | +4% | 174,500 |
2011/04/22 | 1,706 | 1,729 | 1,665 | 1,680 | -40 | -2.3% | 115,300 |
2011/04/21 | 1,770 | 1,770 | 1,710 | 1,720 | -15 | -0.9% | 115,300 |
2011/04/20 | 1,750 | 1,795 | 1,700 | 1,735 | -15 | -0.9% | 341,900 |
2011/04/19 | 1,667 | 1,777 | 1,632 | 1,750 | +83 | +5% | 308,700 |
2011/04/18 | 1,750 | 1,780 | 1,656 | 1,667 | -53 | -3.1% | 223,000 |
2011/04/15 | 1,750 | 1,849 | 1,715 | 1,720 | ±0 | ±0% | 682,200 |
2011/04/14 | 1,491 | 1,768 | 1,491 | 1,720 | +232 | +15.6% | 731,900 |
2011/04/13 | 1,476 | 1,506 | 1,472 | 1,488 | -17 | -1.1% | 79,600 |
2011/04/12 | 1,545 | 1,545 | 1,498 | 1,505 | -48 | -3.1% | 111,200 |
2011/04/11 | 1,554 | 1,598 | 1,532 | 1,553 | -6 | -0.4% | 55,700 |
2011/04/08 | 1,517 | 1,578 | 1,504 | 1,559 | +9 | +0.6% | 81,700 |
2011/04/07 | 1,531 | 1,565 | 1,521 | 1,550 | +31 | +2% | 49,900 |
2011/04/06 | 1,550 | 1,580 | 1,507 | 1,519 | -36 | -2.3% | 97,400 |
3251~
3300
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