ユークスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 1,298 | 1,388 | 1,298 | 1,342 | +58 | +4.5% | 114,700 |
| 2022/12/29 | 1,221 | 1,285 | 1,169 | 1,284 | +59 | +4.8% | 50,800 |
| 2022/12/28 | 1,255 | 1,267 | 1,224 | 1,225 | -45 | -3.5% | 45,300 |
| 2022/12/27 | 1,240 | 1,287 | 1,236 | 1,270 | +30 | +2.4% | 49,700 |
| 2022/12/26 | 1,224 | 1,295 | 1,208 | 1,240 | +46 | +3.9% | 53,700 |
| 2022/12/23 | 1,241 | 1,243 | 1,156 | 1,194 | -56 | -4.5% | 155,100 |
| 2022/12/22 | 1,262 | 1,291 | 1,233 | 1,250 | +1 | +0.1% | 88,800 |
| 2022/12/21 | 1,270 | 1,277 | 1,229 | 1,249 | -21 | -1.7% | 76,600 |
| 2022/12/20 | 1,335 | 1,337 | 1,216 | 1,270 | -65 | -4.9% | 179,100 |
| 2022/12/19 | 1,330 | 1,392 | 1,326 | 1,335 | +1 | +0.1% | 57,600 |
| 2022/12/16 | 1,342 | 1,371 | 1,331 | 1,334 | -7 | -0.5% | 94,700 |
| 2022/12/15 | 1,322 | 1,380 | 1,287 | 1,341 | +8 | +0.6% | 143,400 |
| 2022/12/14 | 1,323 | 1,342 | 1,277 | 1,333 | +9 | +0.7% | 202,500 |
| 2022/12/13 | 1,154 | 1,374 | 1,140 | 1,324 | +172 | +14.9% | 1,039,600 |
| 2022/12/12 | 1,110 | 1,185 | 1,039 | 1,152 | +60 | +5.5% | 509,700 |
| 2022/12/09 | 1,110 | 1,121 | 1,069 | 1,092 | -34 | -3% | 116,300 |
| 2022/12/08 | 1,174 | 1,174 | 1,111 | 1,126 | -41 | -3.5% | 88,200 |
| 2022/12/07 | 1,145 | 1,182 | 1,145 | 1,167 | +8 | +0.7% | 24,800 |
| 2022/12/06 | 1,176 | 1,183 | 1,145 | 1,159 | -33 | -2.8% | 49,100 |
| 2022/12/05 | 1,213 | 1,213 | 1,171 | 1,192 | -18 | -1.5% | 52,500 |
| 2022/12/02 | 1,176 | 1,243 | 1,151 | 1,210 | +25 | +2.1% | 136,400 |
| 2022/12/01 | 1,210 | 1,213 | 1,173 | 1,185 | -25 | -2.1% | 78,000 |
| 2022/11/30 | 1,148 | 1,210 | 1,139 | 1,210 | +71 | +6.2% | 172,400 |
| 2022/11/29 | 1,100 | 1,146 | 1,083 | 1,139 | +32 | +2.9% | 63,000 |
| 2022/11/28 | 1,080 | 1,143 | 1,068 | 1,107 | +37 | +3.5% | 230,300 |
| 2022/11/25 | 1,007 | 1,075 | 1,007 | 1,070 | +63 | +6.3% | 100,500 |
| 2022/11/24 | 988 | 1,013 | 981 | 1,007 | +22 | +2.2% | 50,700 |
| 2022/11/22 | 994 | 1,000 | 969 | 985 | -2 | -0.2% | 48,500 |
| 2022/11/21 | 968 | 991 | 955 | 987 | +28 | +2.9% | 35,500 |
| 2022/11/18 | 941 | 968 | 940 | 959 | +19 | +2% | 37,500 |
| 2022/11/17 | 935 | 949 | 934 | 940 | ±0 | ±0% | 19,500 |
| 2022/11/16 | 919 | 945 | 903 | 940 | +30 | +3.3% | 36,500 |
| 2022/11/15 | 900 | 920 | 898 | 910 | +1 | +0.1% | 22,400 |
| 2022/11/14 | 918 | 922 | 890 | 909 | -9 | -1% | 22,200 |
| 2022/11/11 | 929 | 930 | 900 | 918 | +5 | +0.5% | 22,000 |
| 2022/11/10 | 910 | 917 | 900 | 913 | -2 | -0.2% | 23,000 |
| 2022/11/09 | 925 | 937 | 910 | 915 | -16 | -1.7% | 50,200 |
| 2022/11/08 | 957 | 965 | 924 | 931 | -26 | -2.7% | 48,100 |
| 2022/11/07 | 957 | 976 | 947 | 957 | +2 | +0.2% | 25,700 |
| 2022/11/04 | 965 | 984 | 955 | 955 | -20 | -2.1% | 32,900 |
| 2022/11/02 | 985 | 988 | 970 | 975 | -9 | -0.9% | 30,800 |
| 2022/11/01 | 993 | 1,020 | 979 | 984 | -12 | -1.2% | 39,100 |
| 2022/10/31 | 989 | 1,030 | 989 | 996 | +12 | +1.2% | 91,600 |
| 2022/10/28 | 980 | 990 | 969 | 984 | +8 | +0.8% | 39,500 |
| 2022/10/27 | 959 | 999 | 952 | 976 | +20 | +2.1% | 66,500 |
| 2022/10/26 | 987 | 987 | 935 | 956 | -31 | -3.1% | 125,800 |
| 2022/10/25 | 986 | 992 | 963 | 987 | +1 | +0.1% | 39,400 |
| 2022/10/24 | 990 | 994 | 963 | 986 | ±0 | ±0% | 66,800 |
| 2022/10/21 | 1,031 | 1,035 | 975 | 986 | -58 | -5.6% | 129,600 |
| 2022/10/20 | 1,027 | 1,063 | 1,026 | 1,044 | +17 | +1.7% | 96,400 |
451～
500
件表示中 / 3571件
類似銘柄と比較する
現在ご覧いただいている「ユークス」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 |
|---|---|---|---|---|---|---|---|---|
| ユークス | 36,000円 | -17.0% | -59.9% | 2.78% | 44.55倍 | 1.31倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
| エンカレッジ | 58,300円 | +10.1% | +9.0% | 3.43% | 16.18倍 | 1.13倍 |
|
内部統制に役立つシステム証跡管理ソフトと保守サービスが両輪。顧客は金融など大手多い |
| ＰＳＯＬ | 137,500円 | +14.7% | -4.3% | 0.80% | 10.11倍 | 1.34倍 |
|
資産運用会社など金融機関向けＳＩ（ＤＸ推進・コンサル）主力で元請け多い。ＲＰＡ関連等も |
| ブレインズ | 71,800円 | +23.9% | +41.1% | 0.00% | 56.89倍 | 2.56倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
| ＣＡＰ | 69,800円 | +1.9% | -27.5% | 2.29% | 36.39倍 | 1.22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
