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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,380 | 3,385 | 3,165 | 3,175 | -200 | -5.9% | 219,700 |
| 2022/01/24 | 3,375 | 3,395 | 3,315 | 3,375 | -90 | -2.6% | 150,500 |
| 2022/01/21 | 3,450 | 3,490 | 3,410 | 3,465 | -55 | -1.6% | 185,600 |
| 2022/01/20 | 3,405 | 3,525 | 3,375 | 3,520 | +115 | +3.4% | 176,400 |
| 2022/01/19 | 3,555 | 3,580 | 3,355 | 3,405 | -220 | -6.1% | 388,600 |
| 2022/01/18 | 3,710 | 3,750 | 3,615 | 3,625 | -80 | -2.2% | 172,700 |
| 2022/01/17 | 3,800 | 3,800 | 3,670 | 3,705 | -95 | -2.5% | 119,800 |
| 2022/01/14 | 3,830 | 3,855 | 3,725 | 3,800 | -65 | -1.7% | 138,500 |
| 2022/01/13 | 4,010 | 4,045 | 3,865 | 3,865 | -125 | -3.1% | 84,000 |
| 2022/01/12 | 3,975 | 4,000 | 3,895 | 3,990 | +65 | +1.7% | 115,600 |
| 2022/01/11 | 3,910 | 3,980 | 3,860 | 3,925 | -10 | -0.3% | 95,000 |
| 2022/01/07 | 3,930 | 4,020 | 3,875 | 3,935 | +70 | +1.8% | 187,700 |
| 2022/01/06 | 3,955 | 3,975 | 3,825 | 3,865 | -185 | -4.6% | 230,200 |
| 2022/01/05 | 4,190 | 4,225 | 4,035 | 4,050 | -140 | -3.3% | 112,700 |
| 2022/01/04 | 4,310 | 4,310 | 4,130 | 4,190 | -135 | -3.1% | 190,800 |
| 2021/12/30 | 4,360 | 4,370 | 4,290 | 4,325 | -75 | -1.7% | 102,200 |
| 2021/12/29 | 4,370 | 4,435 | 4,315 | 4,400 | +90 | +2.1% | 132,100 |
| 2021/12/28 | 4,255 | 4,310 | 4,175 | 4,310 | +125 | +3% | 140,300 |
| 2021/12/27 | 4,355 | 4,370 | 4,185 | 4,185 | -195 | -4.5% | 134,300 |
| 2021/12/24 | 4,450 | 4,520 | 4,380 | 4,380 | -10 | -0.2% | 138,300 |
| 2021/12/23 | 4,350 | 4,390 | 4,320 | 4,390 | +60 | +1.4% | 82,500 |
| 2021/12/22 | 4,330 | 4,350 | 4,235 | 4,330 | +55 | +1.3% | 93,000 |
| 2021/12/21 | 4,150 | 4,280 | 4,105 | 4,275 | +240 | +5.9% | 140,000 |
| 2021/12/20 | 4,160 | 4,180 | 4,035 | 4,035 | -105 | -2.5% | 127,900 |
| 2021/12/17 | 4,290 | 4,295 | 4,135 | 4,140 | -195 | -4.5% | 141,300 |
| 2021/12/16 | 4,400 | 4,460 | 4,295 | 4,335 | +115 | +2.7% | 148,300 |
| 2021/12/15 | 4,255 | 4,375 | 4,210 | 4,220 | -45 | -1.1% | 158,300 |
| 2021/12/14 | 4,265 | 4,310 | 4,200 | 4,265 | -15 | -0.4% | 137,400 |
| 2021/12/13 | 4,180 | 4,285 | 4,175 | 4,280 | +125 | +3% | 186,800 |
| 2021/12/10 | 4,250 | 4,285 | 4,145 | 4,155 | -105 | -2.5% | 131,900 |
| 2021/12/09 | 4,300 | 4,330 | 4,240 | 4,260 | -15 | -0.4% | 103,700 |
| 2021/12/08 | 4,200 | 4,280 | 4,155 | 4,275 | +125 | +3% | 152,200 |
| 2021/12/07 | 3,975 | 4,160 | 3,975 | 4,150 | +230 | +5.9% | 200,000 |
| 2021/12/06 | 3,920 | 3,940 | 3,870 | 3,920 | -30 | -0.8% | 151,800 |
| 2021/12/03 | 3,870 | 3,980 | 3,835 | 3,950 | +40 | +1% | 149,500 |
| 2021/12/02 | 4,000 | 4,050 | 3,900 | 3,910 | -120 | -3% | 200,800 |
| 2021/12/01 | 4,060 | 4,060 | 3,915 | 4,030 | -20 | -0.5% | 215,800 |
| 2021/11/30 | 4,165 | 4,280 | 4,030 | 4,050 | -45 | -1.1% | 267,200 |
| 2021/11/29 | 4,170 | 4,280 | 4,015 | 4,095 | -125 | -3% | 460,400 |
| 2021/11/26 | 4,165 | 4,300 | 4,145 | 4,220 | +50 | +1.2% | 230,000 |
| 2021/11/25 | 4,265 | 4,310 | 4,170 | 4,170 | -115 | -2.7% | 275,800 |
| 2021/11/24 | 4,410 | 4,410 | 4,255 | 4,285 | -195 | -4.4% | 248,700 |
| 2021/11/22 | 4,405 | 4,490 | 4,390 | 4,480 | +5 | +0.1% | 85,400 |
| 2021/11/19 | 4,575 | 4,600 | 4,405 | 4,475 | -30 | -0.7% | 127,800 |
| 2021/11/18 | 4,400 | 4,540 | 4,375 | 4,505 | +60 | +1.3% | 161,200 |
| 2021/11/17 | 4,440 | 4,495 | 4,420 | 4,445 | +10 | +0.2% | 157,600 |
| 2021/11/16 | 4,420 | 4,495 | 4,360 | 4,435 | +40 | +0.9% | 239,100 |
| 2021/11/15 | 4,220 | 4,420 | 4,220 | 4,395 | +205 | +4.9% | 259,100 |
| 2021/11/12 | 4,155 | 4,225 | 4,140 | 4,190 | +65 | +1.6% | 133,800 |
| 2021/11/11 | 4,200 | 4,210 | 4,110 | 4,125 | -70 | -1.7% | 177,600 |
801～
850
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
