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 |
|---|---|---|---|---|---|---|---|
| 2010/10/25 | 1,310 | 1,344 | 1,290 | 1,300 | -1 | -0.1% | 135,700 |
| 2010/10/22 | 1,290 | 1,350 | 1,285 | 1,301 | -19 | -1.4% | 231,200 |
| 2010/10/21 | 1,411 | 1,437 | 1,302 | 1,320 | -80 | -5.7% | 301,100 |
| 2010/10/20 | 1,337 | 1,425 | 1,336 | 1,400 | +33 | +2.4% | 393,200 |
| 2010/10/19 | 1,240 | 1,414 | 1,220 | 1,367 | +153 | +12.6% | 586,200 |
| 2010/10/18 | 1,280 | 1,320 | 1,201 | 1,214 | -122 | -9.1% | 247,600 |
| 2010/10/15 | 1,390 | 1,410 | 1,288 | 1,336 | -44 | -3.2% | 224,700 |
| 2010/10/14 | 1,400 | 1,410 | 1,363 | 1,380 | +14 | +1% | 148,700 |
| 2010/10/13 | 1,467 | 1,485 | 1,355 | 1,366 | -141 | -9.4% | 408,000 |
| 2010/10/12 | 1,601 | 1,616 | 1,495 | 1,507 | -82 | -5.2% | 111,300 |
| 2010/10/08 | 1,600 | 1,632 | 1,582 | 1,589 | -36 | -2.2% | 139,400 |
| 2010/10/07 | 1,579 | 1,645 | 1,560 | 1,625 | +28 | +1.8% | 183,900 |
| 2010/10/06 | 1,535 | 1,597 | 1,524 | 1,597 | +81 | +5.3% | 190,600 |
| 2010/10/05 | 1,560 | 1,566 | 1,482 | 1,516 | -9 | -0.6% | 200,700 |
| 2010/10/04 | 1,598 | 1,625 | 1,525 | 1,525 | -153 | -9.1% | 293,000 |
| 2010/10/01 | 1,710 | 1,738 | 1,660 | 1,678 | -52 | -3% | 180,900 |
| 2010/09/30 | 1,760 | 1,778 | 1,721 | 1,730 | -72 | -4% | 250,600 |
| 2010/09/29 | 1,860 | 1,897 | 1,800 | 1,802 | -36 | -2% | 426,100 |
| 2010/09/28 | 1,790 | 1,838 | 1,775 | 1,838 | +47 | +2.6% | 116,900 |
| 2010/09/27 | 1,820 | 1,845 | 1,775 | 1,791 | -33 | -1.8% | 142,400 |
| 2010/09/24 | 1,750 | 1,825 | 1,734 | 1,824 | +54 | +3.1% | 214,500 |
| 2010/09/22 | 1,809 | 1,810 | 1,753 | 1,770 | -39 | -2.2% | 105,000 |
| 2010/09/21 | 1,865 | 1,870 | 1,780 | 1,809 | -33 | -1.8% | 141,400 |
| 2010/09/17 | 1,880 | 1,904 | 1,785 | 1,842 | -49 | -2.6% | 316,900 |
| 2010/09/16 | 1,930 | 1,949 | 1,868 | 1,891 | +1 | +0.1% | 389,500 |
| 2010/09/15 | 1,866 | 1,942 | 1,847 | 1,890 | +50 | +2.7% | 782,400 |
| 2010/09/14 | 1,783 | 1,850 | 1,751 | 1,840 | +75 | +4.2% | 508,100 |
| 2010/09/13 | 1,797 | 1,824 | 1,742 | 1,765 | +28 | +1.6% | 291,800 |
| 2010/09/10 | 1,764 | 1,790 | 1,702 | 1,737 | -13 | -0.7% | 235,200 |
| 2010/09/09 | 1,784 | 1,835 | 1,742 | 1,750 | +17 | +1% | 399,000 |
| 2010/09/08 | 1,732 | 1,792 | 1,707 | 1,733 | -43 | -2.4% | 264,700 |
| 2010/09/07 | 1,815 | 1,856 | 1,755 | 1,776 | -17 | -0.9% | 678,100 |
| 2010/09/06 | 1,618 | 1,858 | 1,586 | 1,793 | +199 | +12.5% | 965,000 |
| 2010/09/03 | 1,600 | 1,622 | 1,575 | 1,594 | +19 | +1.2% | 148,100 |
| 2010/09/02 | 1,610 | 1,631 | 1,560 | 1,575 | +10 | +0.6% | 175,200 |
| 2010/09/01 | 1,540 | 1,607 | 1,523 | 1,565 | +25 | +1.6% | 208,400 |
| 2010/08/31 | 1,593 | 1,608 | 1,537 | 1,540 | -89 | -5.5% | 194,500 |
| 2010/08/30 | 1,680 | 1,698 | 1,606 | 1,629 | +2 | +0.1% | 334,200 |
| 2010/08/27 | 1,595 | 1,660 | 1,527 | 1,627 | +27 | +1.7% | 373,200 |
| 2010/08/26 | 1,679 | 1,697 | 1,575 | 1,600 | -41 | -2.5% | 356,000 |
| 2010/08/25 | 1,559 | 1,697 | 1,536 | 1,641 | +50 | +3.1% | 480,500 |
| 2010/08/24 | 1,725 | 1,758 | 1,580 | 1,591 | -94 | -5.6% | 707,000 |
| 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 |
3601～
3650
件表示中 / 4319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 | 37,900円 | +5.1% | -94.6% | 0.00% | - | 1.65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 |
| システムズＤ | 114,500円 | +4.7% | +23.3% | 4.37% | 10.44倍 | 0.85倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| ロジザード | 121,300円 | +12.0% | +15.6% | 1.48% | 13.94倍 | 1.88倍 |
|
倉庫の在庫管理システムをクラウドで提供。アパレル向けに強く、ネット通販や３ＰＬ向け拡大 |
| ｍｏｎｏＡＩ | 32,300円 | +0.5% | - | 0.00% | - | 2.54倍 |
|
メタバースのプラットフォームＯＥＭ供給とメタバースイベント企画・運営。ＢｔｏＢに強み |
| ＥｄｕＬａｂ | 38,600円 | -16.0% | - | 0.00% | - | 2.73倍 |
|
各種テストのライセンス提供、テストセンター運営に強み。増進会グループとの提携で浮上狙う |
市場注目の銘柄
チャート関連のコラム
