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 |
|---|---|---|---|---|---|---|---|
| 2021/10/07 | 3,180 | 3,255 | 3,175 | 3,205 | +5 | +0.2% | 163,000 |
| 2021/10/06 | 3,300 | 3,300 | 3,140 | 3,200 | -35 | -1.1% | 280,900 |
| 2021/10/05 | 3,295 | 3,320 | 3,140 | 3,235 | -120 | -3.6% | 270,600 |
| 2021/10/04 | 3,305 | 3,385 | 3,285 | 3,355 | +70 | +2.1% | 283,500 |
| 2021/10/01 | 3,345 | 3,400 | 3,255 | 3,285 | -90 | -2.7% | 232,700 |
| 2021/09/30 | 3,315 | 3,400 | 3,270 | 3,375 | +95 | +2.9% | 204,700 |
| 2021/09/29 | 3,200 | 3,285 | 3,175 | 3,280 | -5 | -0.2% | 145,400 |
| 2021/09/28 | 3,275 | 3,305 | 3,220 | 3,285 | -40 | -1.2% | 127,300 |
| 2021/09/27 | 3,295 | 3,330 | 3,285 | 3,325 | +75 | +2.3% | 138,600 |
| 2021/09/24 | 3,180 | 3,260 | 3,150 | 3,250 | +140 | +4.5% | 219,400 |
| 2021/09/22 | 3,095 | 3,135 | 3,045 | 3,110 | +20 | +0.6% | 201,600 |
| 2021/09/21 | 3,040 | 3,130 | 3,000 | 3,090 | -90 | -2.8% | 333,000 |
| 2021/09/17 | 3,155 | 3,200 | 3,100 | 3,180 | +55 | +1.8% | 328,100 |
| 2021/09/16 | 3,125 | 3,155 | 3,080 | 3,125 | -35 | -1.1% | 249,400 |
| 2021/09/15 | 3,275 | 3,290 | 3,105 | 3,160 | -130 | -4% | 231,000 |
| 2021/09/14 | 3,255 | 3,295 | 3,175 | 3,290 | +15 | +0.5% | 290,700 |
| 2021/09/13 | 3,320 | 3,340 | 3,230 | 3,275 | -70 | -2.1% | 147,500 |
| 2021/09/10 | 3,210 | 3,345 | 3,210 | 3,345 | +140 | +4.4% | 254,800 |
| 2021/09/09 | 3,170 | 3,245 | 3,160 | 3,205 | +5 | +0.2% | 107,200 |
| 2021/09/08 | 3,180 | 3,220 | 3,150 | 3,200 | +5 | +0.2% | 97,500 |
| 2021/09/07 | 3,195 | 3,275 | 3,170 | 3,195 | +20 | +0.6% | 207,400 |
| 2021/09/06 | 3,150 | 3,175 | 3,110 | 3,175 | +25 | +0.8% | 163,200 |
| 2021/09/03 | 3,095 | 3,150 | 3,050 | 3,150 | +50 | +1.6% | 169,400 |
| 2021/09/02 | 3,125 | 3,180 | 3,070 | 3,100 | +15 | +0.5% | 152,400 |
| 2021/09/01 | 3,045 | 3,115 | 3,025 | 3,085 | +65 | +2.2% | 206,000 |
| 2021/08/31 | 2,950 | 3,055 | 2,922 | 3,020 | +121 | +4.2% | 330,000 |
| 2021/08/30 | 2,844 | 2,906 | 2,844 | 2,899 | +56 | +2% | 273,000 |
| 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 |
951～
1000
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
