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 |
|---|---|---|---|---|---|---|---|
| 2021/05/13 | 3,200 | 3,215 | 3,010 | 3,010 | -205 | -6.4% | 359,100 |
| 2021/05/12 | 3,475 | 3,495 | 3,205 | 3,215 | -165 | -4.9% | 686,200 |
| 2021/05/11 | 3,510 | 3,540 | 3,350 | 3,380 | -340 | -9.1% | 664,100 |
| 2021/05/10 | 3,785 | 3,885 | 3,685 | 3,720 | -25 | -0.7% | 288,200 |
| 2021/05/07 | 3,600 | 3,775 | 3,585 | 3,745 | +210 | +5.9% | 260,200 |
| 2021/05/06 | 3,595 | 3,620 | 3,515 | 3,535 | -100 | -2.8% | 244,000 |
| 2021/04/30 | 3,660 | 3,710 | 3,625 | 3,635 | -30 | -0.8% | 102,300 |
| 2021/04/28 | 3,660 | 3,715 | 3,635 | 3,665 | -5 | -0.1% | 112,200 |
| 2021/04/27 | 3,630 | 3,690 | 3,600 | 3,670 | +40 | +1.1% | 94,800 |
| 2021/04/26 | 3,570 | 3,650 | 3,540 | 3,630 | +75 | +2.1% | 95,900 |
| 2021/04/23 | 3,580 | 3,600 | 3,515 | 3,555 | -95 | -2.6% | 146,100 |
| 2021/04/22 | 3,640 | 3,705 | 3,580 | 3,650 | +65 | +1.8% | 133,500 |
| 2021/04/21 | 3,570 | 3,620 | 3,525 | 3,585 | -55 | -1.5% | 233,100 |
| 2021/04/20 | 3,710 | 3,735 | 3,625 | 3,640 | -120 | -3.2% | 197,800 |
| 2021/04/19 | 3,780 | 3,800 | 3,740 | 3,760 | -20 | -0.5% | 70,600 |
| 2021/04/16 | 3,895 | 3,895 | 3,765 | 3,780 | -65 | -1.7% | 92,900 |
| 2021/04/15 | 3,780 | 3,845 | 3,770 | 3,845 | +35 | +0.9% | 86,800 |
| 2021/04/14 | 3,710 | 3,835 | 3,700 | 3,810 | +105 | +2.8% | 164,800 |
| 2021/04/13 | 3,755 | 3,755 | 3,690 | 3,705 | -5 | -0.1% | 86,000 |
| 2021/04/12 | 3,720 | 3,755 | 3,670 | 3,710 | ±0 | ±0% | 120,700 |
| 2021/04/09 | 3,815 | 3,830 | 3,700 | 3,710 | -80 | -2.1% | 138,500 |
| 2021/04/08 | 3,665 | 3,815 | 3,655 | 3,790 | +95 | +2.6% | 196,300 |
| 2021/04/07 | 3,645 | 3,735 | 3,645 | 3,695 | +55 | +1.5% | 124,400 |
| 2021/04/06 | 3,695 | 3,780 | 3,630 | 3,640 | -40 | -1.1% | 163,400 |
| 2021/04/05 | 3,725 | 3,730 | 3,650 | 3,680 | -20 | -0.5% | 100,100 |
| 2021/04/02 | 3,615 | 3,710 | 3,615 | 3,700 | +105 | +2.9% | 159,500 |
| 2021/04/01 | 3,695 | 3,695 | 3,570 | 3,595 | -40 | -1.1% | 124,300 |
| 2021/03/31 | 3,545 | 3,680 | 3,520 | 3,635 | +130 | +3.7% | 260,300 |
| 2021/03/30 | 3,500 | 3,595 | 3,465 | 3,505 | -30 | -0.8% | 138,800 |
| 2021/03/29 | 3,560 | 3,590 | 3,510 | 3,535 | +25 | +0.7% | 193,500 |
| 2021/03/26 | 3,455 | 3,530 | 3,410 | 3,510 | +140 | +4.2% | 181,000 |
| 2021/03/25 | 3,345 | 3,415 | 3,325 | 3,370 | -30 | -0.9% | 266,700 |
| 2021/03/24 | 3,490 | 3,500 | 3,395 | 3,400 | -160 | -4.5% | 281,900 |
| 2021/03/23 | 3,700 | 3,700 | 3,560 | 3,560 | -105 | -2.9% | 196,600 |
| 2021/03/22 | 3,785 | 3,790 | 3,660 | 3,665 | -165 | -4.3% | 179,000 |
| 2021/03/19 | 3,890 | 3,915 | 3,730 | 3,830 | -75 | -1.9% | 377,600 |
| 2021/03/18 | 3,905 | 3,945 | 3,835 | 3,905 | +20 | +0.5% | 225,100 |
| 2021/03/17 | 3,775 | 3,925 | 3,770 | 3,885 | +40 | +1% | 192,400 |
| 2021/03/16 | 3,745 | 3,900 | 3,710 | 3,845 | +150 | +4.1% | 254,300 |
| 2021/03/15 | 3,620 | 3,720 | 3,575 | 3,695 | +80 | +2.2% | 231,000 |
| 2021/03/12 | 3,480 | 3,620 | 3,470 | 3,615 | +185 | +5.4% | 326,300 |
| 2021/03/11 | 3,270 | 3,445 | 3,250 | 3,430 | +195 | +6% | 315,400 |
| 2021/03/10 | 3,300 | 3,310 | 3,215 | 3,235 | -120 | -3.6% | 210,000 |
| 2021/03/09 | 3,340 | 3,360 | 3,220 | 3,355 | -40 | -1.2% | 250,400 |
| 2021/03/08 | 3,530 | 3,600 | 3,370 | 3,395 | -80 | -2.3% | 232,800 |
| 2021/03/05 | 3,565 | 3,570 | 3,410 | 3,475 | -50 | -1.4% | 237,400 |
| 2021/03/04 | 3,525 | 3,615 | 3,490 | 3,525 | -40 | -1.1% | 213,900 |
| 2021/03/03 | 3,495 | 3,565 | 3,460 | 3,565 | +115 | +3.3% | 204,700 |
| 2021/03/02 | 3,570 | 3,620 | 3,435 | 3,450 | -70 | -2% | 223,000 |
| 2021/03/01 | 3,455 | 3,530 | 3,400 | 3,520 | +150 | +4.5% | 258,100 |
1051～
1100
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
