ＵＴグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 3,285 | 3,290 | 3,225 | 3,265 | -35 | -1.1% | 184,100 |
| 2024/05/01 | 3,290 | 3,320 | 3,275 | 3,300 | -30 | -0.9% | 131,600 |
| 2024/04/30 | 3,395 | 3,400 | 3,280 | 3,330 | -5 | -0.1% | 231,400 |
| 2024/04/26 | 3,300 | 3,355 | 3,275 | 3,335 | +25 | +0.8% | 200,000 |
| 2024/04/25 | 3,360 | 3,385 | 3,290 | 3,310 | -115 | -3.4% | 208,100 |
| 2024/04/24 | 3,410 | 3,435 | 3,370 | 3,425 | +55 | +1.6% | 130,600 |
| 2024/04/23 | 3,380 | 3,430 | 3,315 | 3,370 | ±0 | ±0% | 157,100 |
| 2024/04/22 | 3,350 | 3,385 | 3,300 | 3,370 | +45 | +1.4% | 184,200 |
| 2024/04/19 | 3,350 | 3,390 | 3,245 | 3,325 | -50 | -1.5% | 270,100 |
| 2024/04/18 | 3,360 | 3,440 | 3,355 | 3,375 | -15 | -0.4% | 118,300 |
| 2024/04/17 | 3,465 | 3,475 | 3,335 | 3,390 | -105 | -3% | 327,300 |
| 2024/04/16 | 3,525 | 3,535 | 3,465 | 3,495 | -65 | -1.8% | 157,000 |
| 2024/04/15 | 3,510 | 3,565 | 3,460 | 3,560 | +10 | +0.3% | 162,600 |
| 2024/04/12 | 3,575 | 3,600 | 3,515 | 3,550 | -10 | -0.3% | 163,700 |
| 2024/04/11 | 3,520 | 3,570 | 3,490 | 3,560 | -30 | -0.8% | 171,400 |
| 2024/04/10 | 3,560 | 3,615 | 3,535 | 3,590 | +35 | +1% | 187,100 |
| 2024/04/09 | 3,530 | 3,605 | 3,515 | 3,555 | +50 | +1.4% | 116,000 |
| 2024/04/08 | 3,530 | 3,560 | 3,485 | 3,505 | -30 | -0.8% | 167,200 |
| 2024/04/05 | 3,500 | 3,590 | 3,475 | 3,535 | +5 | +0.1% | 150,500 |
| 2024/04/04 | 3,540 | 3,565 | 3,485 | 3,530 | +10 | +0.3% | 167,000 |
| 2024/04/03 | 3,500 | 3,565 | 3,455 | 3,520 | -20 | -0.6% | 175,800 |
| 2024/04/02 | 3,590 | 3,605 | 3,515 | 3,540 | -50 | -1.4% | 201,800 |
| 2024/04/01 | 3,685 | 3,685 | 3,580 | 3,590 | -60 | -1.6% | 172,100 |
| 2024/03/29 | 3,525 | 3,650 | 3,520 | 3,650 | +125 | +3.5% | 239,500 |
| 2024/03/28 | 3,475 | 3,560 | 3,470 | 3,525 | -30 | -0.8% | 152,500 |
| 2024/03/27 | 3,535 | 3,600 | 3,495 | 3,555 | +20 | +0.6% | 151,700 |
| 2024/03/26 | 3,560 | 3,630 | 3,525 | 3,535 | -20 | -0.6% | 179,800 |
| 2024/03/25 | 3,585 | 3,600 | 3,550 | 3,555 | -40 | -1.1% | 218,300 |
| 2024/03/22 | 3,615 | 3,615 | 3,535 | 3,595 | -15 | -0.4% | 183,600 |
| 2024/03/21 | 3,600 | 3,625 | 3,575 | 3,610 | +10 | +0.3% | 215,500 |
| 2024/03/19 | 3,645 | 3,645 | 3,560 | 3,600 | -70 | -1.9% | 198,500 |
| 2024/03/18 | 3,680 | 3,720 | 3,635 | 3,670 | +50 | +1.4% | 289,400 |
| 2024/03/15 | 3,510 | 3,650 | 3,485 | 3,620 | +80 | +2.3% | 329,400 |
| 2024/03/14 | 3,585 | 3,590 | 3,465 | 3,540 | -40 | -1.1% | 291,700 |
| 2024/03/13 | 3,660 | 3,675 | 3,530 | 3,580 | -95 | -2.6% | 295,200 |
| 2024/03/12 | 3,585 | 3,700 | 3,575 | 3,675 | +55 | +1.5% | 194,700 |
| 2024/03/11 | 3,570 | 3,670 | 3,570 | 3,620 | -40 | -1.1% | 191,500 |
| 2024/03/08 | 3,610 | 3,695 | 3,585 | 3,660 | +20 | +0.5% | 242,900 |
| 2024/03/07 | 3,735 | 3,740 | 3,615 | 3,640 | -55 | -1.5% | 231,400 |
| 2024/03/06 | 3,670 | 3,770 | 3,660 | 3,695 | +25 | +0.7% | 313,700 |
| 2024/03/05 | 3,555 | 3,710 | 3,545 | 3,670 | +105 | +2.9% | 325,100 |
| 2024/03/04 | 3,570 | 3,575 | 3,515 | 3,565 | +15 | +0.4% | 188,500 |
| 2024/03/01 | 3,515 | 3,600 | 3,510 | 3,550 | +40 | +1.1% | 318,500 |
| 2024/02/29 | 3,480 | 3,575 | 3,480 | 3,510 | +65 | +1.9% | 430,100 |
| 2024/02/28 | 3,390 | 3,505 | 3,385 | 3,445 | +35 | +1% | 286,400 |
| 2024/02/27 | 3,365 | 3,425 | 3,300 | 3,410 | +60 | +1.8% | 232,700 |
| 2024/02/26 | 3,335 | 3,385 | 3,260 | 3,350 | +25 | +0.8% | 320,300 |
| 2024/02/22 | 3,325 | 3,330 | 3,250 | 3,325 | -20 | -0.6% | 310,600 |
| 2024/02/21 | 3,415 | 3,435 | 3,295 | 3,345 | -35 | -1% | 319,700 |
| 2024/02/20 | 3,365 | 3,440 | 3,315 | 3,380 | +155 | +4.8% | 880,100 |
1～
50
件表示中 / 4182件
類似銘柄と比較する
現在ご覧いただいている「ＵＴ ＧＲＯＵＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＵＴ ＧＲＯＵＰ | 326,500円 | -1.0% | +5.3% | 2.85% | 21.10倍 | 5.48倍 |
|
製造業派遣・請負大手。半導体向け、自動車向けが強い。人材流動化支援、技術者派遣も展開 |
| エイチ・アイエス | 171,800円 | +39.0% | +522.4% | 0.58% | 21.39倍 | 2.63倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| ＨＵグループ | 228,000円 | -9.2% | - | 5.48% | - | 0.86倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合して発足。治験、滅菌事業も |
| エンＪＰＮ | 259,200円 | +7.8% | +17.3% | 2.70% | 32.36倍 | 3.70倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
| ＢＭＬ | 290,800円 | -15.3% | -62.8% | 2.75% | 20.61倍 | 0.92倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
市場注目の銘柄
チャート関連のコラム
