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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 5,040 | 5,340 | 5,030 | 5,320 | +310 | +6.2% | 60,100 |
| 2018/04/06 | 5,290 | 5,410 | 5,000 | 5,010 | -270 | -5.1% | 84,200 |
| 2018/04/05 | 5,400 | 5,480 | 5,200 | 5,280 | -70 | -1.3% | 64,900 |
| 2018/04/04 | 5,170 | 5,350 | 5,090 | 5,350 | +200 | +3.9% | 62,100 |
| 2018/04/03 | 5,100 | 5,180 | 5,060 | 5,150 | -40 | -0.8% | 31,900 |
| 2018/04/02 | 5,090 | 5,190 | 5,060 | 5,190 | +190 | +3.8% | 62,900 |
| 2018/03/30 | 4,970 | 5,040 | 4,960 | 5,000 | +40 | +0.8% | 29,000 |
| 2018/03/29 | 4,950 | 4,960 | 4,905 | 4,960 | +45 | +0.9% | 16,400 |
| 2018/03/28 | 4,840 | 4,920 | 4,840 | 4,915 | -15 | -0.3% | 17,900 |
| 2018/03/27 | 4,860 | 4,940 | 4,820 | 4,930 | +140 | +2.9% | 27,700 |
| 2018/03/26 | 4,660 | 4,810 | 4,655 | 4,790 | +85 | +1.8% | 21,000 |
| 2018/03/23 | 4,775 | 4,830 | 4,705 | 4,705 | -210 | -4.3% | 41,400 |
| 2018/03/22 | 4,855 | 4,915 | 4,850 | 4,915 | +45 | +0.9% | 15,400 |
| 2018/03/20 | 4,885 | 4,930 | 4,855 | 4,870 | -60 | -1.2% | 19,000 |
| 2018/03/19 | 5,020 | 5,030 | 4,900 | 4,930 | -90 | -1.8% | 27,100 |
| 2018/03/16 | 5,080 | 5,080 | 4,990 | 5,020 | ±0 | ±0% | 20,900 |
| 2018/03/15 | 5,050 | 5,060 | 4,970 | 5,020 | +10 | +0.2% | 22,400 |
| 2018/03/14 | 4,970 | 5,040 | 4,945 | 5,010 | +40 | +0.8% | 17,700 |
| 2018/03/13 | 4,910 | 5,030 | 4,900 | 4,970 | +80 | +1.6% | 21,400 |
| 2018/03/12 | 4,925 | 4,965 | 4,880 | 4,890 | -10 | -0.2% | 22,400 |
| 2018/03/09 | 4,895 | 4,960 | 4,845 | 4,900 | +60 | +1.2% | 28,900 |
| 2018/03/08 | 4,810 | 4,870 | 4,800 | 4,840 | +35 | +0.7% | 14,800 |
| 2018/03/07 | 4,815 | 4,850 | 4,795 | 4,805 | +5 | +0.1% | 11,900 |
| 2018/03/06 | 4,850 | 4,880 | 4,800 | 4,800 | +30 | +0.6% | 24,800 |
| 2018/03/05 | 4,890 | 4,945 | 4,760 | 4,770 | -120 | -2.5% | 28,200 |
| 2018/03/02 | 4,890 | 4,925 | 4,850 | 4,890 | -105 | -2.1% | 34,300 |
| 2018/03/01 | 5,000 | 5,050 | 4,980 | 4,995 | -15 | -0.3% | 26,400 |
| 2018/02/28 | 5,050 | 5,050 | 5,000 | 5,010 | -40 | -0.8% | 23,400 |
| 2018/02/27 | 5,090 | 5,100 | 5,000 | 5,050 | +30 | +0.6% | 22,400 |
| 2018/02/26 | 5,020 | 5,080 | 4,985 | 5,020 | +25 | +0.5% | 27,200 |
| 2018/02/23 | 5,020 | 5,040 | 4,970 | 4,995 | -25 | -0.5% | 14,000 |
| 2018/02/22 | 5,130 | 5,130 | 5,010 | 5,020 | -150 | -2.9% | 26,900 |
| 2018/02/21 | 5,100 | 5,170 | 5,060 | 5,170 | +60 | +1.2% | 33,400 |
| 2018/02/20 | 5,030 | 5,130 | 5,010 | 5,110 | +80 | +1.6% | 32,700 |
| 2018/02/19 | 4,945 | 5,090 | 4,940 | 5,030 | +135 | +2.8% | 37,700 |
| 2018/02/16 | 4,845 | 4,945 | 4,830 | 4,895 | +100 | +2.1% | 27,200 |
| 2018/02/15 | 4,745 | 4,835 | 4,735 | 4,795 | +80 | +1.7% | 24,600 |
| 2018/02/14 | 4,800 | 4,850 | 4,660 | 4,715 | -85 | -1.8% | 31,300 |
| 2018/02/13 | 5,000 | 5,010 | 4,800 | 4,800 | -90 | -1.8% | 32,400 |
| 2018/02/09 | 4,720 | 4,900 | 4,650 | 4,890 | -45 | -0.9% | 60,500 |
| 2018/02/08 | 4,950 | 5,010 | 4,910 | 4,935 | +55 | +1.1% | 22,100 |
| 2018/02/07 | 5,210 | 5,220 | 4,880 | 4,880 | -60 | -1.2% | 81,900 |
| 2018/02/06 | 4,850 | 4,990 | 4,540 | 4,940 | -240 | -4.6% | 170,600 |
| 2018/02/05 | 5,100 | 5,220 | 5,090 | 5,180 | -150 | -2.8% | 73,300 |
| 2018/02/02 | 5,430 | 5,450 | 5,180 | 5,330 | -70 | -1.3% | 107,800 |
| 2018/02/01 | 5,500 | 5,560 | 5,350 | 5,400 | -100 | -1.8% | 67,400 |
| 2018/01/31 | 5,400 | 5,590 | 5,360 | 5,500 | +80 | +1.5% | 87,400 |
| 2018/01/30 | 5,740 | 5,800 | 5,230 | 5,420 | -390 | -6.7% | 224,000 |
| 2018/01/29 | 5,900 | 6,060 | 5,760 | 5,810 | -40 | -0.7% | 262,500 |
| 2018/01/26 | 5,620 | 5,900 | 5,510 | 5,850 | +180 | +3.2% | 173,700 |
1501～
1550
件表示中 / 1649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 | 42,900円 | +28.2% | - | 0.00% | 34.13倍 | 2.93倍 |
|
ユーチューバー事務所大手。アドセンス（動画広告収入）、マーケティングが柱。グッズ販売も |
| 電 算 | 149,100円 | +10.2% | +10.3% | 2.48% | 9.19倍 | 0.80倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| 勤次郎 | 83,000円 | +9.6% | +1.4% | 2.05% | 21.69倍 | 0.90倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
| モルフォ | 158,000円 | +21.7% | - | 0.00% | 58.30倍 | 2.57倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| 応用技術 | 149,600円 | +5.1% | -13.2% | 2.01% | 13.60倍 | 1.72倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
市場注目の銘柄
チャート関連のコラム
