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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 1,213 | 1,308 | 1,213 | 1,284 | +78 | +6.5% | 79,700 |
| 2023/01/10 | 1,208 | 1,244 | 1,195 | 1,206 | -2 | -0.2% | 51,500 |
| 2023/01/06 | 1,218 | 1,235 | 1,190 | 1,208 | -10 | -0.8% | 38,700 |
| 2023/01/05 | 1,262 | 1,262 | 1,193 | 1,218 | -71 | -5.5% | 102,200 |
| 2023/01/04 | 1,312 | 1,318 | 1,262 | 1,289 | -53 | -3.9% | 82,500 |
| 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 |
551～
600
件表示中 / 3676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 | 33,500円 | +16.7% | +107.4% | 3.88% | 8.49倍 | 1.16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 |
| ロジザード | 114,000円 | +12.0% | +15.6% | 1.58% | 13.10倍 | 1.76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 |
| ＢｌｕｅＭｅｍｅ | 103,600円 | +0.2% | - | 0.00% | - | 1.38倍 |
|
ローコード開発とアジャイル手法を標榜する次世代システム開発会社。コンサル、教育事業も |
| グロバルウェ | 10,200円 | +20.4% | - | 0.00% | - | 5.32倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
| システムインテ | 33,500円 | - | - | 2.99% | 6.32倍 | 1.02倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣ用は持分会社へ移管後に譲渡 |
市場注目の銘柄
チャート関連のコラム
