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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 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 |
| 2021/11/10 | 4,145 | 4,240 | 4,075 | 4,195 | +120 | +2.9% | 299,200 |
| 2021/11/09 | 4,000 | 4,190 | 3,980 | 4,075 | +55 | +1.4% | 497,200 |
| 2021/11/08 | 3,705 | 4,050 | 3,635 | 4,020 | +265 | +7.1% | 816,800 |
| 2021/11/05 | 3,675 | 3,775 | 3,625 | 3,755 | +100 | +2.7% | 269,900 |
| 2021/11/04 | 3,670 | 3,720 | 3,630 | 3,655 | -65 | -1.7% | 248,600 |
| 2021/11/02 | 3,750 | 3,780 | 3,715 | 3,720 | -30 | -0.8% | 101,500 |
| 2021/11/01 | 3,665 | 3,750 | 3,640 | 3,750 | +120 | +3.3% | 114,800 |
| 2021/10/29 | 3,610 | 3,670 | 3,580 | 3,630 | +40 | +1.1% | 95,700 |
| 2021/10/28 | 3,575 | 3,625 | 3,550 | 3,590 | +5 | +0.1% | 125,700 |
| 2021/10/27 | 3,660 | 3,660 | 3,570 | 3,585 | -105 | -2.8% | 93,100 |
| 2021/10/26 | 3,715 | 3,720 | 3,655 | 3,690 | +85 | +2.4% | 162,400 |
| 2021/10/25 | 3,480 | 3,620 | 3,480 | 3,605 | +95 | +2.7% | 141,300 |
| 2021/10/22 | 3,610 | 3,625 | 3,510 | 3,510 | -135 | -3.7% | 143,600 |
| 2021/10/21 | 3,600 | 3,680 | 3,570 | 3,645 | +75 | +2.1% | 194,900 |
| 2021/10/20 | 3,540 | 3,605 | 3,540 | 3,570 | +65 | +1.9% | 131,000 |
| 2021/10/19 | 3,455 | 3,535 | 3,455 | 3,505 | +60 | +1.7% | 85,900 |
| 2021/10/18 | 3,510 | 3,535 | 3,425 | 3,445 | -100 | -2.8% | 123,400 |
| 2021/10/15 | 3,580 | 3,605 | 3,515 | 3,545 | +5 | +0.1% | 103,800 |
| 2021/10/14 | 3,490 | 3,550 | 3,450 | 3,540 | +75 | +2.2% | 150,500 |
| 2021/10/13 | 3,390 | 3,465 | 3,385 | 3,465 | +50 | +1.5% | 105,900 |
| 2021/10/12 | 3,455 | 3,470 | 3,390 | 3,415 | -70 | -2% | 162,000 |
| 2021/10/11 | 3,360 | 3,485 | 3,280 | 3,485 | +125 | +3.7% | 259,300 |
| 2021/10/08 | 3,270 | 3,420 | 3,270 | 3,360 | +155 | +4.8% | 192,100 |
901～
950
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
