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 |
|---|---|---|---|---|---|---|---|
| 2018/07/04 | 4,835 | 4,865 | 4,805 | 4,830 | -35 | -0.7% | 24,800 |
| 2018/07/03 | 4,855 | 4,885 | 4,830 | 4,865 | +30 | +0.6% | 19,800 |
| 2018/07/02 | 4,840 | 4,875 | 4,825 | 4,835 | +10 | +0.2% | 16,400 |
| 2018/06/29 | 4,850 | 4,880 | 4,760 | 4,825 | -10 | -0.2% | 27,300 |
| 2018/06/28 | 4,850 | 4,870 | 4,830 | 4,835 | -25 | -0.5% | 26,600 |
| 2018/06/27 | 4,940 | 5,080 | 4,835 | 4,860 | -10 | -0.2% | 66,000 |
| 2018/06/26 | 4,870 | 4,900 | 4,815 | 4,870 | -10 | -0.2% | 20,200 |
| 2018/06/25 | 5,000 | 5,000 | 4,880 | 4,880 | -100 | -2% | 30,900 |
| 2018/06/22 | 4,955 | 4,990 | 4,940 | 4,980 | +5 | +0.1% | 11,000 |
| 2018/06/21 | 4,980 | 5,030 | 4,960 | 4,975 | +40 | +0.8% | 25,700 |
| 2018/06/20 | 5,010 | 5,010 | 4,880 | 4,935 | -85 | -1.7% | 52,500 |
| 2018/06/19 | 5,070 | 5,110 | 4,985 | 5,020 | -90 | -1.8% | 30,500 |
| 2018/06/18 | 5,210 | 5,230 | 5,030 | 5,110 | -100 | -1.9% | 35,200 |
| 2018/06/15 | 5,070 | 5,230 | 5,020 | 5,210 | +210 | +4.2% | 58,700 |
| 2018/06/14 | 5,000 | 5,030 | 4,980 | 5,000 | ±0 | ±0% | 17,000 |
| 2018/06/13 | 4,985 | 5,040 | 4,970 | 5,000 | +30 | +0.6% | 34,200 |
| 2018/06/12 | 4,965 | 5,000 | 4,965 | 4,970 | ±0 | ±0% | 8,900 |
| 2018/06/11 | 5,000 | 5,020 | 4,970 | 4,970 | +10 | +0.2% | 11,700 |
| 2018/06/08 | 4,955 | 4,985 | 4,945 | 4,960 | -20 | -0.4% | 9,900 |
| 2018/06/07 | 4,955 | 4,995 | 4,935 | 4,980 | +50 | +1% | 13,000 |
| 2018/06/06 | 4,950 | 4,980 | 4,930 | 4,930 | -20 | -0.4% | 12,200 |
| 2018/06/05 | 5,020 | 5,080 | 4,935 | 4,950 | -90 | -1.8% | 38,400 |
| 2018/06/04 | 4,960 | 5,200 | 4,925 | 5,040 | +125 | +2.5% | 72,300 |
| 2018/06/01 | 4,955 | 5,030 | 4,915 | 4,915 | -30 | -0.6% | 29,400 |
| 2018/05/31 | 4,950 | 4,960 | 4,925 | 4,945 | +20 | +0.4% | 6,600 |
| 2018/05/30 | 4,955 | 4,970 | 4,910 | 4,925 | -45 | -0.9% | 20,700 |
| 2018/05/29 | 5,000 | 5,000 | 4,965 | 4,970 | -60 | -1.2% | 11,400 |
| 2018/05/28 | 5,020 | 5,050 | 4,970 | 5,030 | +55 | +1.1% | 13,600 |
| 2018/05/25 | 4,985 | 5,020 | 4,970 | 4,975 | -10 | -0.2% | 12,900 |
| 2018/05/24 | 5,080 | 5,080 | 4,940 | 4,985 | -115 | -2.3% | 26,800 |
| 2018/05/23 | 5,100 | 5,100 | 5,020 | 5,100 | -40 | -0.8% | 18,300 |
| 2018/05/22 | 5,170 | 5,170 | 5,060 | 5,140 | -10 | -0.2% | 24,400 |
| 2018/05/21 | 5,050 | 5,150 | 4,985 | 5,150 | +150 | +3% | 61,000 |
| 2018/05/18 | 4,980 | 5,000 | 4,940 | 5,000 | +40 | +0.8% | 16,100 |
| 2018/05/17 | 4,935 | 4,970 | 4,930 | 4,960 | -15 | -0.3% | 15,400 |
| 2018/05/16 | 5,010 | 5,010 | 4,950 | 4,975 | -45 | -0.9% | 14,300 |
| 2018/05/15 | 4,975 | 5,020 | 4,970 | 5,020 | +40 | +0.8% | 24,400 |
| 2018/05/14 | 5,020 | 5,030 | 4,975 | 4,980 | -15 | -0.3% | 18,000 |
| 2018/05/11 | 4,925 | 5,020 | 4,900 | 4,995 | +70 | +1.4% | 26,000 |
| 2018/05/10 | 5,030 | 5,080 | 4,925 | 4,925 | -60 | -1.2% | 24,000 |
| 2018/05/09 | 5,020 | 5,030 | 4,965 | 4,985 | +5 | +0.1% | 12,500 |
| 2018/05/08 | 4,980 | 5,040 | 4,960 | 4,980 | +30 | +0.6% | 18,900 |
| 2018/05/07 | 4,900 | 4,985 | 4,895 | 4,950 | +75 | +1.5% | 22,100 |
| 2018/05/02 | 4,900 | 4,915 | 4,865 | 4,875 | -20 | -0.4% | 18,400 |
| 2018/05/01 | 4,900 | 4,920 | 4,870 | 4,895 | +15 | +0.3% | 20,900 |
| 2018/04/27 | 4,915 | 4,925 | 4,855 | 4,880 | +30 | +0.6% | 20,600 |
| 2018/04/26 | 4,980 | 4,980 | 4,850 | 4,850 | -115 | -2.3% | 43,800 |
| 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 |
1451～
1500
件表示中 / 1658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 | 46,000円 | +28.2% | - | 0.00% | 36.60倍 | 3.15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 |
| Ｌｉｎｋ－ＵＧ | 66,000円 | +5.1% | -16.1% | 0.00% | 50.30倍 | 3.81倍 |
|
独自サーバーによるコンテンツ配信を展開。大手出版社などの漫画アプリ開発、運営に強み |
| アステリア | 53,100円 | +7.3% | - | 1.22% | 8.92倍 | 1.60倍 |
|
ノーコード技術、ＡＩ等先進技術有するソフト開発メーカー。データ連携ツールはシェア首位 |
| システムディ | 140,800円 | +3.2% | +2.5% | 1.70% | 14.26倍 | 2.10倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| ＣＥＨＤ | 58,500円 | +13.7% | +7.4% | 2.56% | 11.79倍 | 1.39倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
市場注目の銘柄
チャート関連のコラム
