ユビテックの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/24 | 46,500 | 47,000 | 46,300 | 46,300 | +700 | +1.5% | 106 |
2010/06/23 | 47,400 | 47,400 | 45,200 | 45,600 | -1,800 | -3.8% | 92 |
2010/06/22 | 46,500 | 47,700 | 46,500 | 47,400 | +1,100 | +2.4% | 104 |
2010/06/21 | 46,000 | 47,000 | 45,700 | 46,300 | -200 | -0.4% | 63 |
2010/06/18 | 47,000 | 47,000 | 45,000 | 46,500 | -50 | -0.1% | 122 |
2010/06/17 | 47,500 | 47,500 | 46,000 | 46,550 | -750 | -1.6% | 127 |
2010/06/16 | 47,950 | 48,200 | 46,900 | 47,300 | +50 | +0.1% | 163 |
2010/06/15 | 46,800 | 48,500 | 45,850 | 47,250 | -250 | -0.5% | 235 |
2010/06/14 | 45,700 | 47,500 | 45,100 | 47,500 | +2,000 | +4.4% | 206 |
2010/06/11 | 45,300 | 45,500 | 44,600 | 45,500 | +1,600 | +3.6% | 85 |
2010/06/10 | 43,550 | 43,900 | 43,000 | 43,900 | +350 | +0.8% | 30 |
2010/06/09 | 45,250 | 45,800 | 42,300 | 43,550 | -1,700 | -3.8% | 130 |
2010/06/08 | 43,550 | 45,500 | 43,250 | 45,250 | +1,500 | +3.4% | 86 |
2010/06/07 | 45,100 | 45,100 | 43,750 | 43,750 | -1,750 | -3.8% | 189 |
2010/06/04 | 46,500 | 46,500 | 44,600 | 45,500 | -50 | -0.1% | 259 |
2010/06/03 | 45,000 | 46,000 | 44,000 | 45,550 | +450 | +1% | 172 |
2010/06/02 | 45,300 | 46,000 | 44,000 | 45,100 | -900 | -2% | 241 |
2010/06/01 | 46,900 | 47,800 | 45,700 | 46,000 | -950 | -2% | 166 |
2010/05/31 | 45,500 | 47,200 | 45,200 | 46,950 | +1,850 | +4.1% | 246 |
2010/05/28 | 45,000 | 45,100 | 44,800 | 45,100 | +2,200 | +5.1% | 327 |
2010/05/27 | 41,000 | 43,500 | 40,000 | 42,900 | +1,900 | +4.6% | 263 |
2010/05/26 | 42,000 | 42,050 | 39,300 | 41,000 | ±0 | ±0% | 269 |
2010/05/25 | 42,000 | 42,200 | 39,750 | 41,000 | -800 | -1.9% | 544 |
2010/05/24 | 41,600 | 42,700 | 41,100 | 41,800 | +2,400 | +6.1% | 412 |
2010/05/21 | 38,500 | 39,400 | 36,000 | 39,400 | ±0 | ±0% | 361 |
2010/05/20 | 42,500 | 42,500 | 39,200 | 39,400 | -2,050 | -4.9% | 315 |
2010/05/19 | 37,850 | 41,850 | 37,500 | 41,450 | +1,300 | +3.2% | 300 |
2010/05/18 | 41,600 | 44,000 | 37,000 | 40,150 | -2,650 | -6.2% | 493 |
2010/05/17 | 46,000 | 46,200 | 40,500 | 42,800 | -4,050 | -8.6% | 502 |
2010/05/14 | 43,800 | 49,400 | 43,800 | 46,850 | +4,450 | +10.5% | 2,069 |
2010/05/13 | 41,500 | 42,700 | 40,800 | 42,400 | +2,100 | +5.2% | 236 |
2010/05/12 | 42,000 | 43,050 | 39,300 | 40,300 | -2,750 | -6.4% | 807 |
2010/05/11 | 48,100 | 49,950 | 42,800 | 43,050 | -5,050 | -10.5% | 636 |
2010/05/10 | 45,000 | 48,950 | 45,000 | 48,100 | +2,450 | +5.4% | 415 |
2010/05/07 | 46,500 | 48,000 | 43,700 | 45,650 | -4,300 | -8.6% | 918 |
2010/05/06 | 50,600 | 52,800 | 49,900 | 49,950 | -3,650 | -6.8% | 539 |
2010/04/30 | 54,000 | 54,800 | 52,500 | 53,600 | +1,200 | +2.3% | 525 |
2010/04/28 | 52,000 | 53,500 | 51,800 | 52,400 | -1,900 | -3.5% | 523 |
2010/04/27 | 56,300 | 56,300 | 53,100 | 54,300 | -1,100 | -2% | 639 |
2010/04/26 | 55,000 | 56,100 | 53,600 | 55,400 | +2,000 | +3.7% | 1,234 |
2010/04/23 | 52,400 | 54,400 | 51,100 | 53,400 | +4,000 | +8.1% | 1,423 |
2010/04/22 | 48,600 | 50,900 | 48,100 | 49,400 | +200 | +0.4% | 401 |
2010/04/21 | 47,300 | 51,500 | 47,300 | 49,200 | +2,100 | +4.5% | 620 |
2010/04/20 | 50,800 | 52,000 | 45,000 | 47,100 | -2,900 | -5.8% | 1,244 |
2010/04/19 | 50,000 | 52,000 | 49,400 | 50,000 | -2,000 | -3.8% | 734 |
2010/04/16 | 56,400 | 56,400 | 51,200 | 52,000 | -4,300 | -7.6% | 867 |
2010/04/15 | 56,900 | 56,900 | 53,800 | 56,300 | +100 | +0.2% | 1,077 |
2010/04/14 | 55,000 | 57,200 | 51,800 | 56,200 | +1,400 | +2.6% | 1,405 |
2010/04/13 | 55,500 | 60,000 | 53,900 | 54,800 | +300 | +0.6% | 3,769 |
2010/04/12 | 50,500 | 55,300 | 48,800 | 54,500 | +6,200 | +12.8% | 5,097 |
3401~
3450
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ユビテック」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 |
---|---|---|---|---|---|---|---|---|
ユビテック | 24,100円 | +21.8% | - | 0.00% | - | 1.65倍 |
|
IoT製品とカーシェア用車載機器の開発会社。センサー技術を持つ。オリックス軸に再建中 |
ネクスG | 12,700円 | +89.2% | - | 0.00% | 23.83倍 | 1.23倍 |
|
IoT、暗号資産関連注力。衣料・雑貨、ネット旅行は撤退。フィスコ、CAICA、クシムと親密 |
エブレン | 233,000円 | +2.8% | +8.2% | 1.72% | 10.05倍 | 0.78倍 |
|
バックプレーン(電子機器制御部)を受託生産。少量多品種生産に強み。半導体装置向け中心 |
ウインテスト | 8,100円 | +219.4% | - | 0.00% | 70.43倍 | 2.14倍 |
|
半導体(イメージセンサー)、液晶向け検査装置が主力。中国企業が増資引き受け、その傘下に |
AKIBA | 38,300円 | +10.4% | -11.1% | 0.00% | 7.04倍 | 1.03倍 |
|
増設メモリー、用途別メモリーとフラッシュモジュール販売が主力。通信コンサルや無線工事も |
市場注目の銘柄
チャート関連のコラム