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 |
---|---|---|---|---|---|---|---|
2023/12/19 | 1,591 | 1,632 | 1,585 | 1,627 | +25 | +1.6% | 29,900 |
2023/12/18 | 1,616 | 1,623 | 1,587 | 1,602 | -44 | -2.7% | 52,800 |
2023/12/15 | 1,615 | 1,653 | 1,615 | 1,646 | +32 | +2% | 119,200 |
2023/12/14 | 1,600 | 1,635 | 1,585 | 1,614 | +37 | +2.3% | 97,400 |
2023/12/13 | 1,529 | 1,579 | 1,527 | 1,577 | +54 | +3.5% | 93,100 |
2023/12/12 | 1,550 | 1,561 | 1,503 | 1,523 | -30 | -1.9% | 128,500 |
2023/12/11 | 1,546 | 1,570 | 1,526 | 1,553 | -5 | -0.3% | 159,500 |
2023/12/08 | 1,579 | 1,606 | 1,546 | 1,558 | -61 | -3.8% | 165,200 |
2023/12/07 | 1,652 | 1,676 | 1,615 | 1,619 | -55 | -3.3% | 124,000 |
2023/12/06 | 1,649 | 1,703 | 1,649 | 1,674 | +23 | +1.4% | 163,000 |
2023/12/05 | 1,707 | 1,711 | 1,647 | 1,651 | -72 | -4.2% | 203,600 |
2023/12/04 | 1,681 | 1,728 | 1,670 | 1,723 | +54 | +3.2% | 142,300 |
2023/12/01 | 1,682 | 1,688 | 1,628 | 1,669 | -40 | -2.3% | 218,400 |
2023/11/30 | 1,701 | 1,728 | 1,674 | 1,709 | +19 | +1.1% | 191,500 |
2023/11/29 | 1,710 | 1,799 | 1,683 | 1,690 | -22 | -1.3% | 313,000 |
2023/11/28 | 1,711 | 1,759 | 1,710 | 1,712 | +20 | +1.2% | 289,100 |
2023/11/27 | 1,810 | 1,815 | 1,684 | 1,692 | -137 | -7.5% | 431,400 |
2023/11/24 | 1,789 | 1,863 | 1,786 | 1,829 | +58 | +3.3% | 181,200 |
2023/11/22 | 1,788 | 1,795 | 1,735 | 1,771 | -30 | -1.7% | 166,600 |
2023/11/21 | 1,721 | 1,808 | 1,721 | 1,801 | +100 | +5.9% | 300,000 |
2023/11/20 | 1,652 | 1,720 | 1,652 | 1,701 | +56 | +3.4% | 244,700 |
2023/11/17 | 1,679 | 1,706 | 1,620 | 1,645 | -30 | -1.8% | 216,400 |
2023/11/16 | 1,734 | 1,771 | 1,671 | 1,675 | -65 | -3.7% | 347,200 |
2023/11/15 | 1,678 | 1,740 | 1,663 | 1,740 | +81 | +4.9% | 369,000 |
2023/11/14 | 1,622 | 1,706 | 1,622 | 1,659 | +53 | +3.3% | 386,400 |
2023/11/13 | 1,591 | 1,657 | 1,580 | 1,606 | +31 | +2% | 570,200 |
2023/11/10 | 1,485 | 1,575 | 1,470 | 1,575 | +300 | +23.5% | 1,171,700 |
2023/11/09 | 1,239 | 1,279 | 1,237 | 1,275 | +37 | +3% | 80,200 |
2023/11/08 | 1,263 | 1,270 | 1,220 | 1,238 | -24 | -1.9% | 115,300 |
2023/11/07 | 1,235 | 1,263 | 1,230 | 1,262 | +18 | +1.4% | 75,600 |
2023/11/06 | 1,209 | 1,245 | 1,201 | 1,244 | +47 | +3.9% | 129,800 |
2023/11/02 | 1,149 | 1,197 | 1,148 | 1,197 | +32 | +2.7% | 78,600 |
2023/11/01 | 1,200 | 1,206 | 1,131 | 1,165 | +14 | +1.2% | 279,500 |
2023/10/31 | 1,147 | 1,169 | 1,120 | 1,151 | -4 | -0.3% | 117,100 |
2023/10/30 | 1,123 | 1,158 | 1,112 | 1,155 | +26 | +2.3% | 155,800 |
2023/10/27 | 1,078 | 1,129 | 1,078 | 1,129 | +60 | +5.6% | 115,700 |
2023/10/26 | 1,084 | 1,108 | 1,063 | 1,069 | -31 | -2.8% | 158,600 |
2023/10/25 | 1,064 | 1,113 | 1,061 | 1,100 | +24 | +2.2% | 153,100 |
2023/10/24 | 1,032 | 1,077 | 1,009 | 1,076 | +36 | +3.5% | 161,500 |
2023/10/23 | 1,060 | 1,072 | 1,034 | 1,040 | -26 | -2.4% | 132,500 |
2023/10/20 | 1,060 | 1,088 | 1,044 | 1,066 | +2 | +0.2% | 200,900 |
2023/10/19 | 1,091 | 1,115 | 1,058 | 1,064 | -57 | -5.1% | 256,300 |
2023/10/18 | 1,031 | 1,123 | 1,017 | 1,121 | +71 | +6.8% | 436,900 |
2023/10/17 | 1,067 | 1,092 | 1,040 | 1,050 | ±0 | ±0% | 342,500 |
2023/10/16 | 1,070 | 1,077 | 1,031 | 1,050 | -61 | -5.5% | 454,000 |
2023/10/13 | 1,149 | 1,149 | 1,106 | 1,111 | -67 | -5.7% | 285,900 |
2023/10/12 | 1,192 | 1,217 | 1,170 | 1,178 | -22 | -1.8% | 147,900 |
2023/10/11 | 1,232 | 1,232 | 1,155 | 1,200 | -33 | -2.7% | 334,400 |
2023/10/10 | 1,266 | 1,277 | 1,220 | 1,233 | -55 | -4.3% | 279,600 |
2023/10/06 | 1,280 | 1,302 | 1,261 | 1,288 | +18 | +1.4% | 138,400 |
101~
150
件表示中 / 1933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 |
カウリス | 233,700円 | +36.8% | +58.0% | 0.00% | 45.89倍 | 31.54倍 |
|
- |
FFRI | 180,000円 | +29.1% | +0.2% | 0.56% | 32.88倍 | 6.52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 |
NCD | 162,600円 | +9.9% | +2.8% | 3.32% | 9.17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 |
モンスターラボ | 41,500円 | +12.4% | - | 0.00% | 94.97倍 | 3.84倍 |
|
世界約20の国と地域で展開する大企業や自治体向けDX支援が主。SaaS型サービスも提供 |
市場注目の銘柄
チャート関連のコラム