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 |
|---|---|---|---|---|---|---|---|
| 2021/02/26 | 3,260 | 3,430 | 3,250 | 3,370 | +50 | +1.5% | 290,100 |
| 2021/02/25 | 3,350 | 3,370 | 3,295 | 3,320 | +40 | +1.2% | 142,900 |
| 2021/02/24 | 3,240 | 3,365 | 3,240 | 3,280 | -5 | -0.2% | 184,000 |
| 2021/02/22 | 3,210 | 3,315 | 3,210 | 3,285 | +105 | +3.3% | 148,900 |
| 2021/02/19 | 3,100 | 3,205 | 3,085 | 3,180 | +15 | +0.5% | 189,400 |
| 2021/02/18 | 3,170 | 3,265 | 3,150 | 3,165 | -75 | -2.3% | 177,500 |
| 2021/02/17 | 3,280 | 3,300 | 3,225 | 3,240 | -95 | -2.8% | 253,200 |
| 2021/02/16 | 3,340 | 3,390 | 3,300 | 3,335 | -50 | -1.5% | 170,700 |
| 2021/02/15 | 3,305 | 3,385 | 3,305 | 3,385 | +30 | +0.9% | 140,100 |
| 2021/02/12 | 3,390 | 3,390 | 3,280 | 3,355 | -25 | -0.7% | 198,800 |
| 2021/02/10 | 3,435 | 3,435 | 3,280 | 3,380 | -100 | -2.9% | 269,100 |
| 2021/02/09 | 3,650 | 3,650 | 3,440 | 3,480 | -120 | -3.3% | 298,900 |
| 2021/02/08 | 3,520 | 3,810 | 3,520 | 3,600 | +220 | +6.5% | 668,700 |
| 2021/02/05 | 3,350 | 3,420 | 3,305 | 3,380 | +80 | +2.4% | 444,800 |
| 2021/02/04 | 3,275 | 3,320 | 3,255 | 3,300 | +70 | +2.2% | 202,200 |
| 2021/02/03 | 3,285 | 3,335 | 3,205 | 3,230 | -65 | -2% | 177,700 |
| 2021/02/02 | 3,275 | 3,335 | 3,250 | 3,295 | +75 | +2.3% | 149,000 |
| 2021/02/01 | 3,155 | 3,245 | 3,125 | 3,220 | +5 | +0.2% | 165,900 |
| 2021/01/29 | 3,320 | 3,345 | 3,195 | 3,215 | -80 | -2.4% | 199,900 |
| 2021/01/28 | 3,220 | 3,345 | 3,200 | 3,295 | -50 | -1.5% | 448,600 |
| 2021/01/27 | 3,285 | 3,370 | 3,265 | 3,345 | +45 | +1.4% | 163,000 |
| 2021/01/26 | 3,295 | 3,320 | 3,205 | 3,300 | -15 | -0.5% | 250,400 |
| 2021/01/25 | 3,365 | 3,450 | 3,310 | 3,315 | -55 | -1.6% | 207,200 |
| 2021/01/22 | 3,300 | 3,385 | 3,285 | 3,370 | +70 | +2.1% | 291,700 |
| 2021/01/21 | 3,100 | 3,300 | 3,090 | 3,300 | +215 | +7% | 409,500 |
| 2021/01/20 | 3,060 | 3,155 | 3,010 | 3,085 | +166 | +5.7% | 421,900 |
| 2021/01/19 | 2,870 | 2,924 | 2,815 | 2,919 | +60 | +2.1% | 213,500 |
| 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 |
1101～
1150
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
