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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 2,811 | 2,869 | 2,791 | 2,843 | -10 | -0.4% | 216,200 |
| 2021/08/26 | 2,915 | 2,915 | 2,847 | 2,853 | -68 | -2.3% | 147,000 |
| 2021/08/25 | 2,867 | 2,964 | 2,867 | 2,921 | +23 | +0.8% | 237,200 |
| 2021/08/24 | 2,830 | 2,910 | 2,792 | 2,898 | +68 | +2.4% | 413,200 |
| 2021/08/23 | 2,806 | 2,887 | 2,779 | 2,830 | +50 | +1.8% | 289,100 |
| 2021/08/20 | 2,979 | 3,010 | 2,762 | 2,780 | -255 | -8.4% | 451,200 |
| 2021/08/19 | 2,993 | 3,140 | 2,974 | 3,035 | +15 | +0.5% | 334,200 |
| 2021/08/18 | 2,982 | 3,035 | 2,944 | 3,020 | +26 | +0.9% | 79,700 |
| 2021/08/17 | 3,035 | 3,045 | 2,990 | 2,994 | -66 | -2.2% | 124,600 |
| 2021/08/16 | 3,100 | 3,120 | 3,035 | 3,060 | -25 | -0.8% | 209,900 |
| 2021/08/13 | 3,125 | 3,160 | 3,030 | 3,085 | +215 | +7.5% | 489,300 |
| 2021/08/12 | 2,985 | 2,985 | 2,860 | 2,870 | -70 | -2.4% | 220,400 |
| 2021/08/11 | 3,040 | 3,105 | 2,922 | 2,940 | -170 | -5.5% | 444,700 |
| 2021/08/10 | 2,950 | 3,195 | 2,910 | 3,110 | -30 | -1% | 588,100 |
| 2021/08/06 | 3,210 | 3,265 | 3,130 | 3,140 | ±0 | ±0% | 263,000 |
| 2021/08/05 | 3,210 | 3,275 | 3,115 | 3,140 | -90 | -2.8% | 266,800 |
| 2021/08/04 | 3,290 | 3,330 | 3,225 | 3,230 | -75 | -2.3% | 135,700 |
| 2021/08/03 | 3,275 | 3,380 | 3,275 | 3,305 | +25 | +0.8% | 101,500 |
| 2021/08/02 | 3,425 | 3,425 | 3,245 | 3,280 | -145 | -4.2% | 325,200 |
| 2021/07/30 | 3,530 | 3,535 | 3,410 | 3,425 | -85 | -2.4% | 226,500 |
| 2021/07/29 | 3,435 | 3,515 | 3,425 | 3,510 | +130 | +3.8% | 252,200 |
| 2021/07/28 | 3,415 | 3,465 | 3,370 | 3,380 | -40 | -1.2% | 211,500 |
| 2021/07/27 | 3,410 | 3,470 | 3,395 | 3,420 | +70 | +2.1% | 209,300 |
| 2021/07/26 | 3,400 | 3,435 | 3,350 | 3,350 | +35 | +1.1% | 158,000 |
| 2021/07/21 | 3,290 | 3,340 | 3,265 | 3,315 | +110 | +3.4% | 162,700 |
| 2021/07/20 | 3,240 | 3,310 | 3,205 | 3,205 | -100 | -3% | 169,200 |
| 2021/07/19 | 3,335 | 3,355 | 3,280 | 3,305 | -75 | -2.2% | 113,700 |
| 2021/07/16 | 3,340 | 3,410 | 3,320 | 3,380 | +15 | +0.4% | 99,200 |
| 2021/07/15 | 3,415 | 3,430 | 3,330 | 3,365 | -65 | -1.9% | 108,500 |
| 2021/07/14 | 3,355 | 3,445 | 3,320 | 3,430 | +40 | +1.2% | 95,900 |
| 2021/07/13 | 3,415 | 3,440 | 3,375 | 3,390 | -35 | -1% | 99,100 |
| 2021/07/12 | 3,400 | 3,445 | 3,400 | 3,425 | +75 | +2.2% | 166,300 |
| 2021/07/09 | 3,305 | 3,350 | 3,265 | 3,350 | +10 | +0.3% | 219,300 |
| 2021/07/08 | 3,340 | 3,395 | 3,340 | 3,340 | -40 | -1.2% | 156,900 |
| 2021/07/07 | 3,370 | 3,425 | 3,340 | 3,380 | -30 | -0.9% | 132,900 |
| 2021/07/06 | 3,390 | 3,440 | 3,360 | 3,410 | +15 | +0.4% | 130,600 |
| 2021/07/05 | 3,350 | 3,450 | 3,310 | 3,395 | +75 | +2.3% | 267,900 |
| 2021/07/02 | 3,255 | 3,325 | 3,235 | 3,320 | +70 | +2.2% | 171,300 |
| 2021/07/01 | 3,275 | 3,295 | 3,245 | 3,250 | +10 | +0.3% | 127,500 |
| 2021/06/30 | 3,180 | 3,250 | 3,165 | 3,240 | +85 | +2.7% | 117,900 |
| 2021/06/29 | 3,190 | 3,195 | 3,130 | 3,155 | -15 | -0.5% | 78,600 |
| 2021/06/28 | 3,190 | 3,200 | 3,160 | 3,170 | +5 | +0.2% | 66,900 |
| 2021/06/25 | 3,120 | 3,205 | 3,115 | 3,165 | +35 | +1.1% | 134,600 |
| 2021/06/24 | 3,145 | 3,165 | 3,115 | 3,130 | -15 | -0.5% | 78,400 |
| 2021/06/23 | 3,230 | 3,230 | 3,140 | 3,145 | -45 | -1.4% | 81,900 |
| 2021/06/22 | 3,175 | 3,215 | 3,145 | 3,190 | +105 | +3.4% | 121,400 |
| 2021/06/21 | 3,060 | 3,100 | 3,015 | 3,085 | -45 | -1.4% | 196,200 |
| 2021/06/18 | 3,250 | 3,270 | 3,130 | 3,130 | -100 | -3.1% | 171,400 |
| 2021/06/17 | 3,315 | 3,315 | 3,220 | 3,230 | -85 | -2.6% | 176,200 |
| 2021/06/16 | 3,255 | 3,330 | 3,235 | 3,315 | +50 | +1.5% | 267,300 |
901～
950
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
