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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 1,608 | 1,750 | 1,582 | 1,653 | -25 | -1.5% | 790,400 |
2023/03/15 | 1,775 | 1,814 | 1,591 | 1,678 | -51 | -2.9% | 1,952,200 |
2023/03/14 | 1,700 | 1,939 | 1,672 | 1,729 | +172 | +11% | 5,388,500 |
2023/03/13 | 1,557 | 1,557 | 1,557 | 1,557 | +300 | +23.9% | 26,200 |
2023/03/10 | 1,339 | 1,347 | 1,251 | 1,257 | -120 | -8.7% | 225,000 |
2023/03/09 | 1,350 | 1,380 | 1,322 | 1,377 | +27 | +2% | 101,600 |
2023/03/08 | 1,370 | 1,376 | 1,321 | 1,350 | -34 | -2.5% | 95,700 |
2023/03/07 | 1,384 | 1,403 | 1,361 | 1,384 | -1 | -0.1% | 48,500 |
2023/03/06 | 1,382 | 1,418 | 1,373 | 1,385 | -4 | -0.3% | 63,800 |
2023/03/03 | 1,390 | 1,396 | 1,365 | 1,389 | -1 | -0.1% | 33,500 |
2023/03/02 | 1,381 | 1,399 | 1,357 | 1,390 | +2 | +0.1% | 33,000 |
2023/03/01 | 1,458 | 1,458 | 1,352 | 1,388 | -70 | -4.8% | 113,100 |
2023/02/28 | 1,453 | 1,465 | 1,432 | 1,458 | +15 | +1% | 25,600 |
2023/02/27 | 1,427 | 1,461 | 1,424 | 1,443 | -5 | -0.3% | 25,500 |
2023/02/24 | 1,488 | 1,488 | 1,405 | 1,448 | -12 | -0.8% | 51,500 |
2023/02/22 | 1,489 | 1,490 | 1,446 | 1,460 | -49 | -3.2% | 42,100 |
2023/02/21 | 1,546 | 1,577 | 1,508 | 1,509 | -14 | -0.9% | 64,900 |
2023/02/20 | 1,500 | 1,545 | 1,488 | 1,523 | +50 | +3.4% | 65,400 |
2023/02/17 | 1,463 | 1,515 | 1,463 | 1,473 | -7 | -0.5% | 43,300 |
2023/02/16 | 1,428 | 1,490 | 1,428 | 1,480 | +50 | +3.5% | 45,700 |
2023/02/15 | 1,411 | 1,472 | 1,388 | 1,430 | ±0 | ±0% | 71,900 |
2023/02/14 | 1,430 | 1,452 | 1,416 | 1,430 | +17 | +1.2% | 33,900 |
2023/02/13 | 1,416 | 1,429 | 1,380 | 1,413 | -17 | -1.2% | 30,900 |
2023/02/10 | 1,440 | 1,458 | 1,400 | 1,430 | -1 | -0.1% | 37,700 |
2023/02/09 | 1,405 | 1,443 | 1,383 | 1,431 | +30 | +2.1% | 45,100 |
2023/02/08 | 1,379 | 1,408 | 1,342 | 1,401 | +21 | +1.5% | 37,300 |
2023/02/07 | 1,331 | 1,380 | 1,326 | 1,380 | +49 | +3.7% | 25,700 |
2023/02/06 | 1,328 | 1,352 | 1,281 | 1,331 | -27 | -2% | 45,400 |
2023/02/03 | 1,410 | 1,410 | 1,326 | 1,358 | -65 | -4.6% | 50,800 |
2023/02/02 | 1,323 | 1,423 | 1,323 | 1,423 | +101 | +7.6% | 104,800 |
2023/02/01 | 1,252 | 1,331 | 1,250 | 1,322 | +49 | +3.8% | 53,700 |
2023/01/31 | 1,228 | 1,277 | 1,200 | 1,273 | +45 | +3.7% | 36,000 |
2023/01/30 | 1,256 | 1,260 | 1,215 | 1,228 | -57 | -4.4% | 53,100 |
2023/01/27 | 1,296 | 1,342 | 1,279 | 1,285 | -14 | -1.1% | 49,200 |
2023/01/26 | 1,285 | 1,307 | 1,266 | 1,299 | +33 | +2.6% | 28,100 |
2023/01/25 | 1,257 | 1,283 | 1,257 | 1,266 | ±0 | ±0% | 11,100 |
2023/01/24 | 1,289 | 1,308 | 1,256 | 1,266 | -8 | -0.6% | 29,900 |
2023/01/23 | 1,275 | 1,310 | 1,260 | 1,274 | +23 | +1.8% | 32,900 |
2023/01/20 | 1,221 | 1,270 | 1,196 | 1,251 | +30 | +2.5% | 38,300 |
2023/01/19 | 1,204 | 1,233 | 1,192 | 1,221 | +7 | +0.6% | 22,500 |
2023/01/18 | 1,187 | 1,228 | 1,170 | 1,214 | +27 | +2.3% | 29,500 |
2023/01/17 | 1,197 | 1,207 | 1,183 | 1,187 | -9 | -0.8% | 14,400 |
2023/01/16 | 1,231 | 1,231 | 1,183 | 1,196 | -27 | -2.2% | 33,900 |
2023/01/13 | 1,228 | 1,240 | 1,212 | 1,223 | -17 | -1.4% | 18,800 |
2023/01/12 | 1,284 | 1,285 | 1,229 | 1,240 | -44 | -3.4% | 32,200 |
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 |
401~
450
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