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 |
|---|---|---|---|---|---|---|---|
| 2018/12/03 | 3,920 | 3,965 | 3,815 | 3,815 | -15 | -0.4% | 583,100 |
| 2018/11/30 | 3,780 | 3,875 | 3,670 | 3,830 | +165 | +4.5% | 1,101,700 |
| 2018/11/29 | 3,555 | 3,770 | 3,550 | 3,665 | +180 | +5.2% | 866,900 |
| 2018/11/28 | 3,370 | 3,490 | 3,330 | 3,485 | +125 | +3.7% | 358,300 |
| 2018/11/27 | 3,445 | 3,450 | 3,305 | 3,360 | -15 | -0.4% | 208,900 |
| 2018/11/26 | 3,430 | 3,520 | 3,370 | 3,375 | -65 | -1.9% | 371,000 |
| 2018/11/22 | 3,345 | 3,470 | 3,300 | 3,440 | +120 | +3.6% | 469,400 |
| 2018/11/21 | 3,185 | 3,375 | 3,165 | 3,320 | +35 | +1.1% | 313,000 |
| 2018/11/20 | 3,320 | 3,350 | 3,220 | 3,285 | -105 | -3.1% | 372,300 |
| 2018/11/19 | 3,270 | 3,410 | 3,255 | 3,390 | +150 | +4.6% | 423,900 |
| 2018/11/16 | 3,320 | 3,410 | 3,230 | 3,240 | -40 | -1.2% | 434,400 |
| 2018/11/15 | 3,070 | 3,300 | 3,070 | 3,280 | +145 | +4.6% | 512,900 |
| 2018/11/14 | 3,335 | 3,355 | 3,100 | 3,135 | -200 | -6% | 673,400 |
| 2018/11/13 | 3,205 | 3,425 | 3,165 | 3,335 | -45 | -1.3% | 654,700 |
| 2018/11/12 | 3,725 | 3,740 | 3,295 | 3,380 | -280 | -7.7% | 921,000 |
| 2018/11/09 | 3,525 | 3,725 | 3,510 | 3,660 | +105 | +3% | 816,500 |
| 2018/11/08 | 3,475 | 3,630 | 3,400 | 3,555 | +210 | +6.3% | 768,300 |
| 2018/11/07 | 3,405 | 3,420 | 3,200 | 3,345 | +15 | +0.5% | 906,000 |
| 2018/11/06 | 3,200 | 3,445 | 3,170 | 3,330 | +215 | +6.9% | 1,097,200 |
| 2018/11/05 | 3,110 | 3,280 | 3,100 | 3,115 | -95 | -3% | 520,200 |
| 2018/11/02 | 2,999 | 3,240 | 2,992 | 3,210 | +297 | +10.2% | 683,800 |
| 2018/11/01 | 3,045 | 3,090 | 2,902 | 2,913 | -202 | -6.5% | 779,200 |
| 2018/10/31 | 3,130 | 3,160 | 2,992 | 3,115 | +50 | +1.6% | 720,400 |
| 2018/10/30 | 2,876 | 3,135 | 2,780 | 3,065 | +131 | +4.5% | 924,700 |
| 2018/10/29 | 3,240 | 3,345 | 2,910 | 2,934 | -281 | -8.7% | 738,100 |
| 2018/10/26 | 3,370 | 3,460 | 3,120 | 3,215 | -55 | -1.7% | 886,800 |
| 2018/10/25 | 3,490 | 3,585 | 3,230 | 3,270 | -430 | -11.6% | 837,700 |
| 2018/10/24 | 3,700 | 3,795 | 3,520 | 3,700 | +55 | +1.5% | 478,000 |
| 2018/10/23 | 3,730 | 3,775 | 3,580 | 3,645 | -120 | -3.2% | 454,100 |
| 2018/10/22 | 3,685 | 3,825 | 3,635 | 3,765 | +35 | +0.9% | 484,800 |
| 2018/10/19 | 3,940 | 4,020 | 3,685 | 3,730 | -315 | -7.8% | 979,700 |
| 2018/10/18 | 4,000 | 4,195 | 3,920 | 4,045 | +25 | +0.6% | 882,300 |
| 2018/10/17 | 3,850 | 4,080 | 3,760 | 4,020 | +320 | +8.6% | 993,300 |
| 2018/10/16 | 3,835 | 3,890 | 3,630 | 3,700 | -205 | -5.2% | 983,600 |
| 2018/10/15 | 4,070 | 4,130 | 3,820 | 3,905 | +255 | +7% | 1,731,000 |
| 2018/10/12 | 3,385 | 3,685 | 3,385 | 3,650 | +280 | +8.3% | 668,000 |
| 2018/10/11 | 3,215 | 3,460 | 3,130 | 3,370 | -85 | -2.5% | 734,600 |
| 2018/10/10 | 3,715 | 3,740 | 3,405 | 3,455 | -245 | -6.6% | 467,500 |
| 2018/10/09 | 3,635 | 3,845 | 3,635 | 3,700 | +75 | +2.1% | 405,800 |
| 2018/10/05 | 3,675 | 3,780 | 3,485 | 3,625 | -165 | -4.4% | 549,200 |
| 2018/10/04 | 3,750 | 3,920 | 3,675 | 3,790 | -75 | -1.9% | 445,400 |
| 2018/10/03 | 3,800 | 3,885 | 3,650 | 3,865 | -35 | -0.9% | 542,300 |
| 2018/10/02 | 4,100 | 4,100 | 3,750 | 3,900 | -255 | -6.1% | 924,800 |
| 2018/10/01 | 4,200 | 4,240 | 4,070 | 4,155 | +65 | +1.6% | 496,500 |
| 2018/09/28 | 4,120 | 4,210 | 3,960 | 4,090 | -25 | -0.6% | 673,400 |
| 2018/09/27 | 3,750 | 4,295 | 3,680 | 4,115 | +520 | +14.5% | 2,157,000 |
| 2018/09/26 | 3,600 | 3,730 | 3,430 | 3,595 | -6,785 | -65.4% | 679,800 |
| 2018/09/25 | 10,100 | 10,520 | 9,950 | 10,380 | +400 | +4% | 230,800 |
| 2018/09/21 | 9,790 | 10,170 | 9,370 | 9,980 | +170 | +1.7% | 240,300 |
| 2018/09/20 | 9,990 | 10,000 | 9,560 | 9,810 | +90 | +0.9% | 250,900 |
1501～
1550
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 | 61,500円 | - | - | 0.00% | - | 3.71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 | 129,300円 | -4.5% | -22.8% | 3.48% | 9.49倍 | 2.00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
