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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 2,786 | 2,877 | 2,772 | 2,859 | +19 | +0.7% | 231,800 |
| 2021/01/15 | 2,865 | 2,914 | 2,786 | 2,840 | -63 | -2.2% | 271,400 |
| 2021/01/14 | 2,923 | 2,949 | 2,874 | 2,903 | -80 | -2.7% | 343,000 |
| 2021/01/13 | 2,950 | 3,015 | 2,946 | 2,983 | -17 | -0.6% | 236,200 |
| 2021/01/12 | 3,095 | 3,095 | 2,983 | 3,000 | -125 | -4% | 306,400 |
| 2021/01/08 | 3,195 | 3,195 | 3,110 | 3,125 | -20 | -0.6% | 194,400 |
| 2021/01/07 | 3,190 | 3,230 | 3,135 | 3,145 | -5 | -0.2% | 179,700 |
| 2021/01/06 | 3,180 | 3,200 | 3,125 | 3,150 | -50 | -1.6% | 139,900 |
| 2021/01/05 | 3,110 | 3,200 | 3,105 | 3,200 | +35 | +1.1% | 94,300 |
| 2021/01/04 | 3,215 | 3,240 | 3,095 | 3,165 | -35 | -1.1% | 117,000 |
| 2020/12/30 | 3,190 | 3,240 | 3,130 | 3,200 | -20 | -0.6% | 145,900 |
| 2020/12/29 | 3,120 | 3,220 | 3,120 | 3,220 | +115 | +3.7% | 143,900 |
| 2020/12/28 | 3,155 | 3,180 | 3,055 | 3,105 | -95 | -3% | 154,000 |
| 2020/12/25 | 3,130 | 3,200 | 3,125 | 3,200 | +65 | +2.1% | 112,600 |
| 2020/12/24 | 3,105 | 3,155 | 3,060 | 3,135 | +45 | +1.5% | 169,200 |
| 2020/12/23 | 3,150 | 3,160 | 3,040 | 3,090 | -20 | -0.6% | 198,700 |
| 2020/12/22 | 3,300 | 3,305 | 3,090 | 3,110 | -190 | -5.8% | 290,000 |
| 2020/12/21 | 3,260 | 3,345 | 3,235 | 3,300 | +70 | +2.2% | 179,200 |
| 2020/12/18 | 3,255 | 3,295 | 3,230 | 3,230 | -25 | -0.8% | 152,100 |
| 2020/12/17 | 3,265 | 3,275 | 3,200 | 3,255 | -40 | -1.2% | 185,000 |
| 2020/12/16 | 3,375 | 3,385 | 3,255 | 3,295 | -35 | -1.1% | 115,100 |
| 2020/12/15 | 3,250 | 3,370 | 3,250 | 3,330 | +35 | +1.1% | 158,800 |
| 2020/12/14 | 3,230 | 3,310 | 3,230 | 3,295 | +75 | +2.3% | 201,500 |
| 2020/12/11 | 3,285 | 3,305 | 3,200 | 3,220 | -70 | -2.1% | 208,700 |
| 2020/12/10 | 3,315 | 3,320 | 3,235 | 3,290 | -50 | -1.5% | 203,600 |
| 2020/12/09 | 3,255 | 3,340 | 3,255 | 3,340 | +50 | +1.5% | 273,300 |
| 2020/12/08 | 3,240 | 3,320 | 3,190 | 3,290 | +55 | +1.7% | 198,000 |
| 2020/12/07 | 3,370 | 3,395 | 3,220 | 3,235 | -100 | -3% | 258,900 |
| 2020/12/04 | 3,220 | 3,340 | 3,195 | 3,335 | +90 | +2.8% | 255,400 |
| 2020/12/03 | 3,340 | 3,340 | 3,240 | 3,245 | -115 | -3.4% | 296,000 |
| 2020/12/02 | 3,430 | 3,430 | 3,270 | 3,360 | -70 | -2% | 310,600 |
| 2020/12/01 | 3,300 | 3,430 | 3,300 | 3,430 | +135 | +4.1% | 208,600 |
| 2020/11/30 | 3,350 | 3,405 | 3,295 | 3,295 | -40 | -1.2% | 309,500 |
| 2020/11/27 | 3,295 | 3,420 | 3,290 | 3,335 | -10 | -0.3% | 412,400 |
| 2020/11/26 | 3,175 | 3,345 | 3,165 | 3,345 | +100 | +3.1% | 282,000 |
| 2020/11/25 | 3,300 | 3,390 | 3,230 | 3,245 | -15 | -0.5% | 270,900 |
| 2020/11/24 | 3,150 | 3,275 | 3,125 | 3,260 | +145 | +4.7% | 264,200 |
| 2020/11/20 | 3,045 | 3,115 | 2,995 | 3,115 | +80 | +2.6% | 296,200 |
| 2020/11/19 | 3,060 | 3,075 | 2,973 | 3,035 | -80 | -2.6% | 438,500 |
| 2020/11/18 | 3,105 | 3,160 | 3,010 | 3,115 | -45 | -1.4% | 370,900 |
| 2020/11/17 | 3,340 | 3,375 | 3,160 | 3,160 | -120 | -3.7% | 247,600 |
| 2020/11/16 | 3,100 | 3,285 | 3,085 | 3,280 | +175 | +5.6% | 372,000 |
| 2020/11/13 | 3,195 | 3,195 | 3,050 | 3,105 | -140 | -4.3% | 543,300 |
| 2020/11/12 | 3,310 | 3,310 | 3,205 | 3,245 | -120 | -3.6% | 379,300 |
| 2020/11/11 | 3,500 | 3,520 | 3,355 | 3,365 | -75 | -2.2% | 330,300 |
| 2020/11/10 | 3,410 | 3,470 | 3,360 | 3,440 | +130 | +3.9% | 531,500 |
| 2020/11/09 | 3,360 | 3,360 | 3,205 | 3,310 | -25 | -0.7% | 453,700 |
| 2020/11/06 | 3,565 | 3,565 | 3,330 | 3,335 | -365 | -9.9% | 854,400 |
| 2020/11/05 | 3,450 | 3,725 | 3,405 | 3,700 | +255 | +7.4% | 583,100 |
| 2020/11/04 | 3,390 | 3,460 | 3,330 | 3,445 | +145 | +4.4% | 240,600 |
1051～
1100
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
