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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 2022/10/19 | 1,026 | 1,043 | 1,014 | 1,027 | +1 | +0.1% | 70,000 |
| 2022/10/18 | 1,023 | 1,049 | 1,021 | 1,026 | +6 | +0.6% | 37,500 |
| 2022/10/17 | 1,009 | 1,052 | 1,009 | 1,020 | +12 | +1.2% | 79,300 |
651～
700
件表示中 / 3768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 | 42,600円 | +16.7% | +107.4% | 3.05% | 10.80倍 | 1.47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 |
| キッズスター | 185,000円 | - | - | 0.00% | 36.26倍 | 2.09倍 |
|
子ども向け社会体験アプリ「ごっこランド」、関連イベント展開。くふうカンパニーＨＤ子会社 |
| ランサーズ | 29,100円 | +10.0% | +81.7% | 0.69% | 23.64倍 | 3.48倍 |
|
仕事を外注したい企業と受注したい個人のマッチングプラットフォーム「ランサーズ」運営 |
| ＳＩＧ Ｇ | 79,400円 | +19.7% | +0.9% | 3.65% | 9.80倍 | 1.84倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
| システムズＤ | 133,000円 | +4.7% | +23.3% | 3.76% | 12.12倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
