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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 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 |
| 2021/06/15 | 3,230 | 3,300 | 3,185 | 3,265 | +30 | +0.9% | 247,600 |
| 2021/06/14 | 3,160 | 3,255 | 3,090 | 3,235 | +200 | +6.6% | 483,800 |
| 2021/06/11 | 2,988 | 3,070 | 2,983 | 3,035 | +57 | +1.9% | 252,600 |
| 2021/06/10 | 2,933 | 2,981 | 2,908 | 2,978 | +63 | +2.2% | 207,200 |
| 2021/06/09 | 2,927 | 2,936 | 2,895 | 2,915 | -2 | -0.1% | 127,600 |
| 2021/06/08 | 2,913 | 2,958 | 2,911 | 2,917 | -11 | -0.4% | 125,300 |
| 2021/06/07 | 2,899 | 2,964 | 2,879 | 2,928 | +71 | +2.5% | 167,300 |
| 2021/06/04 | 2,840 | 2,907 | 2,826 | 2,857 | -19 | -0.7% | 182,200 |
| 2021/06/03 | 2,920 | 2,934 | 2,866 | 2,876 | -78 | -2.6% | 270,500 |
| 2021/06/02 | 2,956 | 2,990 | 2,932 | 2,954 | +9 | +0.3% | 146,800 |
| 2021/06/01 | 2,999 | 3,010 | 2,904 | 2,945 | -24 | -0.8% | 187,900 |
| 2021/05/31 | 3,020 | 3,050 | 2,945 | 2,969 | -46 | -1.5% | 226,700 |
| 2021/05/28 | 2,988 | 3,030 | 2,938 | 3,015 | +86 | +2.9% | 166,600 |
| 2021/05/27 | 3,030 | 3,035 | 2,929 | 2,929 | -96 | -3.2% | 231,900 |
| 2021/05/26 | 3,080 | 3,080 | 3,015 | 3,025 | -65 | -2.1% | 101,400 |
| 2021/05/25 | 3,150 | 3,150 | 3,075 | 3,090 | -20 | -0.6% | 113,900 |
| 2021/05/24 | 3,200 | 3,225 | 3,105 | 3,110 | -130 | -4% | 248,000 |
| 2021/05/21 | 3,165 | 3,260 | 3,160 | 3,240 | +115 | +3.7% | 231,100 |
| 2021/05/20 | 3,040 | 3,150 | 3,020 | 3,125 | +85 | +2.8% | 186,400 |
| 2021/05/19 | 3,110 | 3,110 | 3,020 | 3,040 | -85 | -2.7% | 192,600 |
| 2021/05/18 | 3,105 | 3,150 | 3,065 | 3,125 | +125 | +4.2% | 236,300 |
| 2021/05/17 | 3,120 | 3,160 | 2,972 | 3,000 | -135 | -4.3% | 297,200 |
| 2021/05/14 | 3,125 | 3,175 | 3,030 | 3,135 | +125 | +4.2% | 225,600 |
1001～
1050
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
