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 |
|---|---|---|---|---|---|---|---|
| 2018/04/25 | 4,985 | 5,020 | 4,965 | 4,965 | -55 | -1.1% | 21,800 |
| 2018/04/24 | 4,980 | 5,050 | 4,970 | 5,020 | +20 | +0.4% | 31,100 |
| 2018/04/23 | 5,080 | 5,120 | 4,970 | 5,000 | -120 | -2.3% | 42,200 |
| 2018/04/20 | 5,210 | 5,210 | 5,070 | 5,120 | -50 | -1% | 21,900 |
| 2018/04/19 | 5,220 | 5,230 | 5,170 | 5,170 | -60 | -1.1% | 12,300 |
| 2018/04/18 | 5,150 | 5,240 | 5,100 | 5,230 | +80 | +1.6% | 25,800 |
| 2018/04/17 | 5,100 | 5,190 | 4,940 | 5,150 | +150 | +3% | 61,200 |
| 2018/04/16 | 5,300 | 5,510 | 4,835 | 5,000 | -200 | -3.8% | 254,900 |
| 2018/04/13 | 5,200 | 5,240 | 5,110 | 5,200 | +10 | +0.2% | 46,500 |
| 2018/04/12 | 5,150 | 5,230 | 5,130 | 5,190 | ±0 | ±0% | 15,300 |
| 2018/04/11 | 5,310 | 5,360 | 5,010 | 5,190 | -80 | -1.5% | 47,500 |
| 2018/04/10 | 5,300 | 5,320 | 5,210 | 5,270 | -50 | -0.9% | 20,500 |
| 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 |
1651～
1700
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 | 155,800円 | +20.1% | -45.7% | 0.64% | 23.96倍 | 4.01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 | 60,400円 | - | - | 0.00% | - | 3.64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 | 127,300円 | -4.5% | -22.8% | 3.53% | 9.34倍 | 1.97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 | 60,100円 | +10.0% | - | 1.25% | 33.67倍 | 1.86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
