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 |
---|---|---|---|---|---|---|---|
2010/08/23 | 1,550 | 1,699 | 1,550 | 1,685 | +135 | +8.7% | 731,500 |
2010/08/20 | 1,531 | 1,710 | 1,521 | 1,550 | -20 | -1.3% | 1,223,000 |
2010/08/19 | 1,283 | 1,570 | 1,271 | 1,570 | +300 | +23.6% | 945,900 |
2010/08/18 | 1,298 | 1,309 | 1,251 | 1,270 | +22 | +1.8% | 236,600 |
2010/08/17 | 1,335 | 1,359 | 1,248 | 1,248 | -140 | -10.1% | 474,500 |
2010/08/16 | 1,465 | 1,480 | 1,388 | 1,388 | -107 | -7.2% | 162,600 |
2010/08/13 | 1,488 | 1,529 | 1,442 | 1,495 | -17 | -1.1% | 189,200 |
2010/08/12 | 1,505 | 1,518 | 1,416 | 1,512 | -70 | -4.4% | 322,900 |
2010/08/11 | 1,649 | 1,704 | 1,573 | 1,582 | -75 | -4.5% | 208,600 |
2010/08/10 | 1,770 | 1,795 | 1,645 | 1,657 | -43 | -2.5% | 365,900 |
2010/08/09 | 1,540 | 1,754 | 1,501 | 1,700 | +100 | +6.3% | 528,000 |
2010/08/06 | 1,495 | 1,623 | 1,470 | 1,600 | +68 | +4.4% | 363,700 |
2010/08/05 | 1,642 | 1,670 | 1,501 | 1,532 | -70 | -4.4% | 301,800 |
2010/08/04 | 1,699 | 1,700 | 1,600 | 1,602 | -108 | -6.3% | 179,700 |
2010/08/03 | 1,799 | 1,823 | 1,703 | 1,710 | -50 | -2.8% | 182,200 |
2010/08/02 | 1,810 | 1,851 | 1,750 | 1,760 | -58 | -3.2% | 139,900 |
2010/07/30 | 1,862 | 1,873 | 1,803 | 1,818 | -82 | -4.3% | 138,200 |
2010/07/29 | 1,885 | 1,965 | 1,875 | 1,900 | -10 | -0.5% | 169,300 |
2010/07/28 | 1,970 | 1,985 | 1,910 | 1,910 | -11 | -0.6% | 198,400 |
2010/07/27 | 1,859 | 1,988 | 1,836 | 1,921 | +106 | +5.8% | 448,300 |
2010/07/26 | 1,810 | 1,858 | 1,790 | 1,815 | +45 | +2.5% | 124,200 |
2010/07/23 | 1,780 | 1,805 | 1,725 | 1,770 | +64 | +3.8% | 180,000 |
2010/07/22 | 1,780 | 1,811 | 1,701 | 1,706 | -119 | -6.5% | 225,300 |
2010/07/21 | 1,910 | 1,915 | 1,820 | 1,825 | -45 | -2.4% | 115,300 |
2010/07/20 | 1,876 | 1,939 | 1,857 | 1,870 | -80 | -4.1% | 141,700 |
2010/07/16 | 1,994 | 2,014 | 1,927 | 1,950 | -94 | -4.6% | 216,300 |
2010/07/15 | 2,115 | 2,124 | 2,023 | 2,044 | -63 | -3% | 141,300 |
2010/07/14 | 2,155 | 2,184 | 2,094 | 2,107 | +6 | +0.3% | 208,100 |
2010/07/13 | 2,100 | 2,165 | 2,070 | 2,101 | +27 | +1.3% | 222,000 |
2010/07/12 | 2,010 | 2,143 | 2,002 | 2,074 | +59 | +2.9% | 200,800 |
2010/07/09 | 2,109 | 2,132 | 1,993 | 2,015 | -46 | -2.2% | 275,600 |
2010/07/08 | 2,199 | 2,250 | 2,042 | 2,061 | -41 | -2% | 333,400 |
2010/07/07 | 2,214 | 2,249 | 2,088 | 2,102 | -91 | -4.1% | 351,900 |
2010/07/06 | 2,187 | 2,218 | 2,065 | 2,193 | -17 | -0.8% | 445,800 |
2010/07/05 | 1,975 | 2,234 | 1,975 | 2,210 | +263 | +13.5% | 682,000 |
2010/07/02 | 1,930 | 1,969 | 1,900 | 1,947 | +42 | +2.2% | 290,200 |
2010/07/01 | 1,930 | 1,973 | 1,888 | 1,905 | -88 | -4.4% | 259,800 |
2010/06/30 | 1,880 | 1,993 | 1,800 | 1,993 | +46 | +2.4% | 425,900 |
2010/06/29 | 1,950 | 2,042 | 1,853 | 1,947 | +59 | +3.1% | 507,600 |
2010/06/28 | 2,038 | 2,056 | 1,863 | 1,888 | -225 | -10.6% | 431,800 |
2010/06/25 | 2,200 | 2,215 | 2,108 | 2,113 | -175 | -7.6% | 314,900 |
2010/06/24 | 2,303 | 2,415 | 2,286 | 2,288 | -93 | -3.9% | 235,100 |
2010/06/23 | 2,460 | 2,495 | 2,360 | 2,381 | -149 | -5.9% | 278,700 |
2010/06/22 | 2,528 | 2,588 | 2,520 | 2,530 | -32 | -1.2% | 130,900 |
2010/06/21 | 2,525 | 2,593 | 2,511 | 2,562 | +45 | +1.8% | 166,800 |
2010/06/18 | 2,561 | 2,570 | 2,480 | 2,517 | -58 | -2.3% | 189,300 |
2010/06/17 | 2,651 | 2,683 | 2,535 | 2,575 | -58 | -2.2% | 284,600 |
2010/06/16 | 2,690 | 2,720 | 2,633 | 2,633 | +23 | +0.9% | 379,000 |
2010/06/15 | 2,660 | 2,712 | 2,600 | 2,610 | -70 | -2.6% | 571,800 |
2010/06/14 | 2,541 | 2,684 | 2,531 | 2,680 | +180 | +7.2% | 792,300 |
3451~
3500
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