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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 3,045 | 3,095 | 3,005 | 3,020 | -25 | -0.8% | 210,800 |
| 2022/04/07 | 3,100 | 3,135 | 3,035 | 3,045 | -125 | -3.9% | 118,000 |
| 2022/04/06 | 3,110 | 3,190 | 3,090 | 3,170 | -30 | -0.9% | 178,700 |
| 2022/04/05 | 3,225 | 3,260 | 3,180 | 3,200 | +10 | +0.3% | 165,000 |
| 2022/04/04 | 3,145 | 3,195 | 3,110 | 3,190 | +90 | +2.9% | 157,200 |
| 2022/04/01 | 3,055 | 3,130 | 3,010 | 3,100 | -5 | -0.2% | 150,600 |
| 2022/03/31 | 3,065 | 3,145 | 3,060 | 3,105 | +25 | +0.8% | 253,800 |
| 2022/03/30 | 3,145 | 3,155 | 3,035 | 3,080 | +10 | +0.3% | 285,100 |
| 2022/03/29 | 3,045 | 3,100 | 3,030 | 3,070 | +77 | +2.6% | 198,700 |
| 2022/03/28 | 3,055 | 3,055 | 2,993 | 2,993 | -92 | -3% | 201,900 |
| 2022/03/25 | 2,989 | 3,090 | 2,970 | 3,085 | +96 | +3.2% | 276,800 |
| 2022/03/24 | 2,875 | 2,989 | 2,860 | 2,989 | +64 | +2.2% | 198,700 |
| 2022/03/23 | 2,865 | 2,973 | 2,850 | 2,925 | +109 | +3.9% | 368,500 |
| 2022/03/22 | 2,815 | 2,843 | 2,764 | 2,816 | -2 | -0.1% | 329,000 |
| 2022/03/18 | 2,800 | 2,837 | 2,778 | 2,818 | +22 | +0.8% | 308,300 |
| 2022/03/17 | 2,740 | 2,848 | 2,721 | 2,796 | +138 | +5.2% | 341,000 |
| 2022/03/16 | 2,713 | 2,745 | 2,653 | 2,658 | +10 | +0.4% | 340,500 |
| 2022/03/15 | 2,515 | 2,659 | 2,512 | 2,648 | +145 | +5.8% | 370,700 |
| 2022/03/14 | 2,527 | 2,610 | 2,503 | 2,503 | -48 | -1.9% | 372,100 |
| 2022/03/11 | 2,590 | 2,594 | 2,495 | 2,551 | -120 | -4.5% | 453,400 |
| 2022/03/10 | 2,667 | 2,701 | 2,623 | 2,671 | +124 | +4.9% | 526,500 |
| 2022/03/09 | 2,649 | 2,699 | 2,377 | 2,547 | -252 | -9% | 1,336,600 |
| 2022/03/08 | 3,055 | 3,095 | 2,796 | 2,799 | -371 | -11.7% | 564,700 |
| 2022/03/07 | 3,295 | 3,305 | 3,165 | 3,170 | -265 | -7.7% | 218,800 |
| 2022/03/04 | 3,505 | 3,540 | 3,410 | 3,435 | -135 | -3.8% | 239,200 |
| 2022/03/03 | 3,705 | 3,710 | 3,500 | 3,570 | -115 | -3.1% | 172,100 |
| 2022/03/02 | 3,650 | 3,715 | 3,630 | 3,685 | +15 | +0.4% | 209,200 |
| 2022/03/01 | 3,510 | 3,720 | 3,500 | 3,670 | +195 | +5.6% | 230,700 |
| 2022/02/28 | 3,490 | 3,490 | 3,405 | 3,475 | +10 | +0.3% | 169,700 |
| 2022/02/25 | 3,500 | 3,515 | 3,410 | 3,465 | +85 | +2.5% | 154,900 |
| 2022/02/24 | 3,390 | 3,490 | 3,345 | 3,380 | -10 | -0.3% | 156,400 |
| 2022/02/22 | 3,355 | 3,435 | 3,340 | 3,390 | -25 | -0.7% | 93,500 |
| 2022/02/21 | 3,315 | 3,450 | 3,275 | 3,415 | -40 | -1.2% | 149,700 |
| 2022/02/18 | 3,315 | 3,470 | 3,315 | 3,455 | +50 | +1.5% | 131,100 |
| 2022/02/17 | 3,425 | 3,460 | 3,365 | 3,405 | -5 | -0.1% | 146,400 |
| 2022/02/16 | 3,600 | 3,610 | 3,390 | 3,410 | -95 | -2.7% | 149,300 |
| 2022/02/15 | 3,495 | 3,550 | 3,410 | 3,505 | +20 | +0.6% | 270,800 |
| 2022/02/14 | 3,590 | 3,630 | 3,485 | 3,485 | -165 | -4.5% | 244,100 |
| 2022/02/10 | 3,730 | 3,785 | 3,620 | 3,650 | -60 | -1.6% | 215,400 |
| 2022/02/09 | 3,580 | 3,725 | 3,555 | 3,710 | +185 | +5.2% | 273,800 |
| 2022/02/08 | 3,530 | 3,750 | 3,490 | 3,525 | +10 | +0.3% | 359,200 |
| 2022/02/07 | 3,695 | 3,760 | 3,425 | 3,515 | +95 | +2.8% | 530,800 |
| 2022/02/04 | 3,305 | 3,445 | 3,260 | 3,420 | +115 | +3.5% | 239,400 |
| 2022/02/03 | 3,380 | 3,405 | 3,295 | 3,305 | -190 | -5.4% | 236,900 |
| 2022/02/02 | 3,360 | 3,550 | 3,345 | 3,495 | +225 | +6.9% | 307,700 |
| 2022/02/01 | 3,355 | 3,400 | 3,200 | 3,270 | +25 | +0.8% | 245,000 |
| 2022/01/31 | 3,130 | 3,285 | 3,115 | 3,245 | +150 | +4.8% | 177,000 |
| 2022/01/28 | 3,110 | 3,165 | 2,990 | 3,095 | +50 | +1.6% | 221,300 |
| 2022/01/27 | 3,230 | 3,245 | 3,000 | 3,045 | -180 | -5.6% | 178,600 |
| 2022/01/26 | 3,165 | 3,245 | 3,125 | 3,225 | +50 | +1.6% | 181,000 |
751～
800
件表示中 / 4426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 | 197,000円 | +9.6% | -30.8% | 5.70% | 9.67倍 | 2.52倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
| ＴＲＥＨＤ | 152,500円 | +18.5% | +156.8% | 2.95% | 6.89倍 | 1.08倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| インソース | 93,300円 | +17.0% | +21.5% | 2.52% | 19.34倍 | 7.89倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| トーカイ | 214,800円 | +8.2% | +3.9% | 2.70% | 15.35倍 | 0.86倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| セプテーニＨＤ | 35,800円 | +7.1% | +19.2% | 5.03% | 19.54倍 | 1.06倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
市場注目の銘柄
チャート関連のコラム
