Ubicomホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/05/20 | 1,230 | 1,269 | 1,225 | 1,225 | -3 | -0.2% | 73,100 |
2024/05/17 | 1,250 | 1,250 | 1,215 | 1,228 | -22 | -1.8% | 73,400 |
2024/05/16 | 1,270 | 1,283 | 1,250 | 1,250 | -18 | -1.4% | 72,500 |
2024/05/15 | 1,322 | 1,326 | 1,251 | 1,268 | -57 | -4.3% | 153,200 |
2024/05/14 | 1,278 | 1,329 | 1,278 | 1,325 | +99 | +8.1% | 228,900 |
2024/05/13 | 1,239 | 1,278 | 1,197 | 1,226 | +17 | +1.4% | 204,600 |
2024/05/10 | 1,274 | 1,297 | 1,209 | 1,209 | +23 | +1.9% | 243,500 |
2024/05/09 | 1,198 | 1,198 | 1,158 | 1,186 | +9 | +0.8% | 122,600 |
2024/05/08 | 1,153 | 1,199 | 1,139 | 1,177 | +11 | +0.9% | 129,500 |
2024/05/07 | 1,152 | 1,179 | 1,150 | 1,166 | +16 | +1.4% | 103,500 |
2024/05/02 | 1,140 | 1,155 | 1,134 | 1,150 | +18 | +1.6% | 73,900 |
2024/05/01 | 1,151 | 1,151 | 1,120 | 1,132 | -30 | -2.6% | 67,800 |
2024/04/30 | 1,187 | 1,187 | 1,157 | 1,162 | -8 | -0.7% | 93,500 |
2024/04/26 | 1,195 | 1,201 | 1,163 | 1,170 | -34 | -2.8% | 124,300 |
2024/04/25 | 1,217 | 1,225 | 1,196 | 1,204 | -17 | -1.4% | 64,500 |
2024/04/24 | 1,245 | 1,251 | 1,212 | 1,221 | +31 | +2.6% | 111,200 |
2024/04/23 | 1,179 | 1,193 | 1,151 | 1,190 | +21 | +1.8% | 53,500 |
2024/04/22 | 1,158 | 1,181 | 1,148 | 1,169 | +21 | +1.8% | 45,300 |
2024/04/19 | 1,168 | 1,172 | 1,133 | 1,148 | -27 | -2.3% | 83,400 |
2024/04/18 | 1,164 | 1,188 | 1,164 | 1,175 | +11 | +0.9% | 32,900 |
2024/04/17 | 1,154 | 1,174 | 1,153 | 1,164 | +13 | +1.1% | 32,300 |
2024/04/16 | 1,171 | 1,171 | 1,148 | 1,151 | -34 | -2.9% | 58,200 |
2024/04/15 | 1,165 | 1,185 | 1,160 | 1,185 | +11 | +0.9% | 29,700 |
2024/04/12 | 1,162 | 1,189 | 1,162 | 1,174 | +18 | +1.6% | 43,600 |
2024/04/11 | 1,162 | 1,166 | 1,142 | 1,156 | -20 | -1.7% | 73,700 |
2024/04/10 | 1,190 | 1,215 | 1,172 | 1,176 | -14 | -1.2% | 184,500 |
2024/04/09 | 1,195 | 1,200 | 1,177 | 1,190 | ±0 | ±0% | 46,300 |
2024/04/08 | 1,194 | 1,210 | 1,183 | 1,190 | ±0 | ±0% | 193,600 |
2024/04/05 | 1,177 | 1,199 | 1,173 | 1,190 | -2 | -0.2% | 72,700 |
2024/04/04 | 1,208 | 1,213 | 1,177 | 1,192 | -3 | -0.3% | 160,000 |
2024/04/03 | 1,223 | 1,223 | 1,195 | 1,195 | -41 | -3.3% | 123,300 |
2024/04/02 | 1,275 | 1,275 | 1,233 | 1,236 | -32 | -2.5% | 75,900 |
2024/04/01 | 1,291 | 1,298 | 1,268 | 1,268 | -31 | -2.4% | 42,900 |
2024/03/29 | 1,273 | 1,299 | 1,273 | 1,299 | +36 | +2.9% | 36,700 |
2024/03/28 | 1,249 | 1,283 | 1,247 | 1,263 | +5 | +0.4% | 45,200 |
2024/03/27 | 1,262 | 1,263 | 1,238 | 1,258 | -3 | -0.2% | 46,900 |
2024/03/26 | 1,259 | 1,265 | 1,244 | 1,261 | -3 | -0.2% | 47,900 |
2024/03/25 | 1,270 | 1,284 | 1,260 | 1,264 | -17 | -1.3% | 45,600 |
2024/03/22 | 1,319 | 1,319 | 1,265 | 1,281 | -13 | -1% | 84,800 |
2024/03/21 | 1,305 | 1,320 | 1,290 | 1,294 | +6 | +0.5% | 59,700 |
2024/03/19 | 1,288 | 1,302 | 1,268 | 1,288 | -18 | -1.4% | 57,500 |
2024/03/18 | 1,283 | 1,306 | 1,275 | 1,306 | +26 | +2% | 43,500 |
2024/03/15 | 1,300 | 1,301 | 1,276 | 1,280 | -27 | -2.1% | 36,000 |
2024/03/14 | 1,277 | 1,310 | 1,269 | 1,307 | +27 | +2.1% | 52,500 |
2024/03/13 | 1,282 | 1,317 | 1,273 | 1,280 | -1 | -0.1% | 59,400 |
2024/03/12 | 1,260 | 1,288 | 1,226 | 1,281 | +24 | +1.9% | 81,100 |
2024/03/11 | 1,262 | 1,278 | 1,240 | 1,257 | -9 | -0.7% | 54,600 |
2024/03/08 | 1,255 | 1,292 | 1,252 | 1,266 | +19 | +1.5% | 86,000 |
2024/03/07 | 1,282 | 1,287 | 1,240 | 1,247 | -22 | -1.7% | 68,300 |
2024/03/06 | 1,266 | 1,279 | 1,235 | 1,269 | -11 | -0.9% | 85,000 |
1~
50
件表示中 / 1932件
類似銘柄と比較する
現在ご覧いただいている「Ubicom」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 |
---|---|---|---|---|---|---|---|---|
Ubicom | 121,000円 | +12.8% | +62.4% | 1.16% | 14.35倍 | 3.05倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点、現地採用活発 |
ニューラル | 97,900円 | +16.4% | - | 0.00% | - | 33.27倍 |
|
エッジAIサービスを開発。AI搭載したサイネージ広告などのプロダクト販売を幅広く展開 |
FFRI | 182,700円 | +29.1% | +0.2% | 0.55% | 33.38倍 | 6.62倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
シンクロフード | 53,300円 | +16.6% | +21.6% | 1.88% | 16.20倍 | 3.33倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
NCD | 163,000円 | +9.9% | +2.8% | 3.31% | 9.19倍 | 2.10倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の3本柱。駐輪場の運営事業も展開 |
市場注目の銘柄
チャート関連のコラム