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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 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 |
| 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 |
851～
900
件表示中 / 4503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 | 272,700円 | +0.8% | +42.7% | 5.97% | 13.56倍 | 3.57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 |
| 日管財ＨＤ | 283,100円 | +5.8% | +2.3% | 1.91% | 16.86倍 | 1.54倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| ナガワ | 673,000円 | +7.7% | +18.7% | 1.49% | 26.29倍 | 1.75倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
| ベル２４ＨＤ | 134,500円 | +4.5% | +4.7% | 4.46% | 12.34倍 | 1.43倍 |
|
コールセンター（ＣＲＭ）大手。コンタクトセンター（ＳＣ事業）と業務改革支援（ＳＢ事業）展開 |
| Ｍ＆Ａキャピ | 311,500円 | +23.4% | +27.0% | 1.66% | 18.03倍 | 2.43倍 |
|
独立系Ｍ＆Ａ仲介大手。事業承継案件やダイレクト営業による大型案件に強み。１６年レコフ買収 |
市場注目の銘柄
チャート関連のコラム
