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 |
|---|---|---|---|---|---|---|---|
| 2022/06/08 | 1,407 | 1,456 | 1,389 | 1,442 | +63 | +4.6% | 240,300 |
| 2022/06/07 | 1,408 | 1,408 | 1,364 | 1,379 | -24 | -1.7% | 74,200 |
| 2022/06/06 | 1,354 | 1,416 | 1,342 | 1,403 | +27 | +2% | 85,800 |
| 2022/06/03 | 1,410 | 1,420 | 1,354 | 1,376 | -17 | -1.2% | 133,000 |
| 2022/06/02 | 1,399 | 1,437 | 1,390 | 1,393 | -12 | -0.9% | 103,100 |
| 2022/06/01 | 1,429 | 1,450 | 1,374 | 1,405 | -16 | -1.1% | 193,400 |
| 2022/05/31 | 1,395 | 1,435 | 1,371 | 1,421 | +10 | +0.7% | 216,200 |
| 2022/05/30 | 1,308 | 1,425 | 1,308 | 1,411 | +120 | +9.3% | 429,400 |
| 2022/05/27 | 1,275 | 1,304 | 1,256 | 1,291 | +41 | +3.3% | 162,100 |
| 2022/05/26 | 1,233 | 1,283 | 1,215 | 1,250 | +43 | +3.6% | 167,600 |
| 2022/05/25 | 1,264 | 1,264 | 1,193 | 1,207 | -87 | -6.7% | 219,600 |
| 2022/05/24 | 1,295 | 1,329 | 1,271 | 1,294 | -31 | -2.3% | 115,100 |
| 2022/05/23 | 1,272 | 1,333 | 1,272 | 1,325 | +62 | +4.9% | 185,200 |
| 2022/05/20 | 1,235 | 1,272 | 1,208 | 1,263 | +58 | +4.8% | 187,200 |
| 2022/05/19 | 1,220 | 1,249 | 1,197 | 1,205 | -38 | -3.1% | 98,400 |
| 2022/05/18 | 1,249 | 1,263 | 1,227 | 1,243 | +9 | +0.7% | 94,900 |
| 2022/05/17 | 1,259 | 1,259 | 1,212 | 1,234 | -25 | -2% | 80,600 |
| 2022/05/16 | 1,252 | 1,272 | 1,210 | 1,259 | +11 | +0.9% | 121,800 |
| 2022/05/13 | 1,238 | 1,289 | 1,234 | 1,248 | +65 | +5.5% | 227,200 |
| 2022/05/12 | 1,260 | 1,276 | 1,161 | 1,183 | -106 | -8.2% | 385,000 |
| 2022/05/11 | 1,238 | 1,313 | 1,238 | 1,289 | +36 | +2.9% | 178,700 |
| 2022/05/10 | 1,300 | 1,330 | 1,223 | 1,253 | -28 | -2.2% | 333,800 |
| 2022/05/09 | 1,326 | 1,334 | 1,261 | 1,281 | -75 | -5.5% | 206,500 |
| 2022/05/06 | 1,309 | 1,363 | 1,294 | 1,356 | +40 | +3% | 249,900 |
| 2022/05/02 | 1,270 | 1,328 | 1,258 | 1,316 | +45 | +3.5% | 264,700 |
| 2022/04/28 | 1,235 | 1,279 | 1,230 | 1,271 | +53 | +4.4% | 324,700 |
| 2022/04/27 | 1,165 | 1,246 | 1,151 | 1,218 | ±0 | ±0% | 366,600 |
| 2022/04/26 | 1,129 | 1,228 | 1,120 | 1,218 | +110 | +9.9% | 349,200 |
| 2022/04/25 | 1,060 | 1,116 | 1,057 | 1,108 | -2 | -0.2% | 137,300 |
| 2022/04/22 | 1,134 | 1,135 | 1,096 | 1,110 | -35 | -3.1% | 186,000 |
| 2022/04/21 | 1,223 | 1,229 | 1,092 | 1,145 | -70 | -5.8% | 801,200 |
| 2022/04/20 | 1,135 | 1,250 | 1,119 | 1,215 | +133 | +12.3% | 1,129,900 |
| 2022/04/19 | 1,064 | 1,146 | 1,049 | 1,082 | +45 | +4.3% | 547,900 |
| 2022/04/18 | 1,132 | 1,155 | 1,021 | 1,037 | -142 | -12% | 623,000 |
| 2022/04/15 | 1,285 | 1,390 | 1,127 | 1,179 | -49 | -4% | 1,395,100 |
| 2022/04/14 | 1,260 | 1,283 | 1,181 | 1,228 | -30 | -2.4% | 259,400 |
| 2022/04/13 | 1,213 | 1,264 | 1,203 | 1,258 | +27 | +2.2% | 91,100 |
| 2022/04/12 | 1,209 | 1,256 | 1,194 | 1,231 | +18 | +1.5% | 125,400 |
| 2022/04/11 | 1,257 | 1,270 | 1,175 | 1,213 | -74 | -5.7% | 170,000 |
| 2022/04/08 | 1,253 | 1,305 | 1,237 | 1,287 | +81 | +6.7% | 233,800 |
| 2022/04/07 | 1,326 | 1,340 | 1,202 | 1,206 | -150 | -11.1% | 367,800 |
| 2022/04/06 | 1,322 | 1,363 | 1,290 | 1,356 | -26 | -1.9% | 343,300 |
| 2022/04/05 | 1,345 | 1,442 | 1,344 | 1,382 | +58 | +4.4% | 473,900 |
| 2022/04/04 | 1,243 | 1,327 | 1,231 | 1,324 | +110 | +9.1% | 324,600 |
| 2022/04/01 | 1,180 | 1,219 | 1,148 | 1,214 | +16 | +1.3% | 154,200 |
| 2022/03/31 | 1,170 | 1,211 | 1,157 | 1,198 | +23 | +2% | 181,100 |
| 2022/03/30 | 1,164 | 1,187 | 1,140 | 1,175 | +14 | +1.2% | 163,800 |
| 2022/03/29 | 1,112 | 1,164 | 1,107 | 1,161 | +50 | +4.5% | 193,200 |
| 2022/03/28 | 1,123 | 1,147 | 1,110 | 1,111 | -28 | -2.5% | 100,600 |
| 2022/03/25 | 1,132 | 1,148 | 1,107 | 1,139 | +7 | +0.6% | 158,900 |
651～
700
件表示中 / 1812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 |
| Ｊストリーム | 38,400円 | +4.0% | +21.2% | 3.65% | 26.15倍 | 0.93倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| ＦＩＸＥＲ | 72,300円 | +2.2% | +47.7% | 0.00% | 42.55倍 | 1.81倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| ビザスク | 113,900円 | +8.4% | +391.1% | 0.00% | 210.92倍 | 23.87倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| エイトレッド | 139,500円 | +12.0% | +11.1% | 2.29% | 13.32倍 | 2.17倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
市場注目の銘柄
チャート関連のコラム
