ＵＵＵＭ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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 1,118 | 1,133 | 1,101 | 1,124 | -7 | -0.6% | 106,400 |
| 2022/08/17 | 1,099 | 1,134 | 1,087 | 1,131 | +20 | +1.8% | 134,400 |
| 2022/08/16 | 1,110 | 1,123 | 1,097 | 1,111 | +11 | +1% | 104,000 |
| 2022/08/15 | 1,093 | 1,101 | 1,071 | 1,100 | +3 | +0.3% | 116,500 |
| 2022/08/12 | 1,112 | 1,112 | 1,084 | 1,097 | -12 | -1.1% | 186,900 |
| 2022/08/10 | 1,115 | 1,150 | 1,082 | 1,109 | +15 | +1.4% | 295,500 |
| 2022/08/09 | 1,070 | 1,094 | 1,067 | 1,094 | +22 | +2.1% | 52,500 |
| 2022/08/08 | 1,096 | 1,096 | 1,070 | 1,072 | -31 | -2.8% | 75,500 |
| 2022/08/05 | 1,123 | 1,123 | 1,095 | 1,103 | -12 | -1.1% | 80,300 |
| 2022/08/04 | 1,113 | 1,124 | 1,104 | 1,115 | +11 | +1% | 100,600 |
| 2022/08/03 | 1,119 | 1,119 | 1,102 | 1,104 | -15 | -1.3% | 102,100 |
| 2022/08/02 | 1,124 | 1,139 | 1,108 | 1,119 | -6 | -0.5% | 118,800 |
| 2022/08/01 | 1,145 | 1,145 | 1,104 | 1,125 | -25 | -2.2% | 171,900 |
| 2022/07/29 | 1,173 | 1,177 | 1,140 | 1,150 | -18 | -1.5% | 111,100 |
| 2022/07/28 | 1,190 | 1,221 | 1,159 | 1,168 | +1 | +0.1% | 148,700 |
| 2022/07/27 | 1,162 | 1,170 | 1,133 | 1,167 | -16 | -1.4% | 187,800 |
| 2022/07/26 | 1,165 | 1,185 | 1,155 | 1,183 | +16 | +1.4% | 112,100 |
| 2022/07/25 | 1,170 | 1,183 | 1,136 | 1,167 | -45 | -3.7% | 154,500 |
| 2022/07/22 | 1,152 | 1,233 | 1,130 | 1,212 | +54 | +4.7% | 278,400 |
| 2022/07/21 | 1,132 | 1,163 | 1,114 | 1,158 | +38 | +3.4% | 207,200 |
| 2022/07/20 | 1,118 | 1,137 | 1,109 | 1,120 | +1 | +0.1% | 189,600 |
| 2022/07/19 | 1,142 | 1,144 | 1,089 | 1,119 | -52 | -4.4% | 357,400 |
| 2022/07/15 | 1,179 | 1,200 | 1,127 | 1,171 | -68 | -5.5% | 585,700 |
| 2022/07/14 | 1,192 | 1,239 | 1,133 | 1,239 | +29 | +2.4% | 212,800 |
| 2022/07/13 | 1,206 | 1,212 | 1,162 | 1,210 | ±0 | ±0% | 106,900 |
| 2022/07/12 | 1,208 | 1,215 | 1,184 | 1,210 | -15 | -1.2% | 83,400 |
| 2022/07/11 | 1,250 | 1,300 | 1,225 | 1,225 | -10 | -0.8% | 94,200 |
| 2022/07/08 | 1,247 | 1,265 | 1,226 | 1,235 | -12 | -1% | 70,500 |
| 2022/07/07 | 1,274 | 1,274 | 1,213 | 1,247 | -26 | -2% | 110,200 |
| 2022/07/06 | 1,284 | 1,298 | 1,272 | 1,273 | -7 | -0.5% | 88,200 |
| 2022/07/05 | 1,318 | 1,318 | 1,273 | 1,280 | -31 | -2.4% | 91,800 |
| 2022/07/04 | 1,328 | 1,328 | 1,284 | 1,311 | +8 | +0.6% | 64,000 |
| 2022/07/01 | 1,357 | 1,357 | 1,280 | 1,303 | -52 | -3.8% | 135,200 |
| 2022/06/30 | 1,408 | 1,412 | 1,354 | 1,355 | -52 | -3.7% | 85,000 |
| 2022/06/29 | 1,395 | 1,407 | 1,358 | 1,407 | -1 | -0.1% | 66,800 |
| 2022/06/28 | 1,395 | 1,431 | 1,372 | 1,408 | -9 | -0.6% | 107,900 |
| 2022/06/27 | 1,451 | 1,458 | 1,406 | 1,417 | -19 | -1.3% | 65,000 |
| 2022/06/24 | 1,393 | 1,437 | 1,381 | 1,436 | +59 | +4.3% | 100,400 |
| 2022/06/23 | 1,368 | 1,409 | 1,348 | 1,377 | +29 | +2.2% | 78,500 |
| 2022/06/22 | 1,408 | 1,408 | 1,337 | 1,348 | -45 | -3.2% | 116,700 |
| 2022/06/21 | 1,359 | 1,416 | 1,336 | 1,393 | +63 | +4.7% | 106,200 |
| 2022/06/20 | 1,402 | 1,402 | 1,310 | 1,330 | -36 | -2.6% | 95,500 |
| 2022/06/17 | 1,373 | 1,393 | 1,341 | 1,366 | -53 | -3.7% | 93,500 |
| 2022/06/16 | 1,436 | 1,460 | 1,396 | 1,419 | +61 | +4.5% | 169,700 |
| 2022/06/15 | 1,389 | 1,415 | 1,340 | 1,358 | -29 | -2.1% | 82,500 |
| 2022/06/14 | 1,351 | 1,387 | 1,332 | 1,387 | -16 | -1.1% | 108,900 |
| 2022/06/13 | 1,466 | 1,471 | 1,378 | 1,403 | -115 | -7.6% | 166,700 |
| 2022/06/10 | 1,498 | 1,527 | 1,453 | 1,518 | -11 | -0.7% | 129,800 |
| 2022/06/09 | 1,448 | 1,538 | 1,428 | 1,529 | +87 | +6% | 324,800 |
| 2022/06/08 | 1,407 | 1,456 | 1,389 | 1,442 | +63 | +4.6% | 240,300 |
601～
650
件表示中 / 1811件
類似銘柄と比較する
現在ご覧いただいている「ＵＵＵＭ」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 |
|---|---|---|---|---|---|---|---|---|
| ＵＵＵＭ | 53,000円 | -20.6% | - | 0.00% | 28.60倍 | 2.94倍 |
|
ユーチューバー事務所大手。動画広告収入、マーケが柱。フリークアウトＨＤがＴＯＢ実施 |
| うるる | 157,900円 | +20.1% | -45.7% | 0.63% | 24.28倍 | 4.06倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
| クシム | 61,000円 | - | - | 0.00% | - | 3.68倍 |
|
祖業の学習管理システム撤退。ブロックチェーン（ＢＣ）技術活用の暗号資産関連事業へ転換中 |
| エックスネット | 130,700円 | -4.5% | -22.8% | 3.44% | 9.59倍 | 2.02倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
| アステリア | 59,300円 | +10.0% | - | 1.26% | 33.22倍 | 1.84倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
市場注目の銘柄
チャート関連のコラム
