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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2020/11/02 | 3,205 | 3,350 | 3,205 | 3,300 | +55 | +1.7% | 313,800 |
| 2020/10/30 | 3,380 | 3,390 | 3,210 | 3,245 | -135 | -4% | 276,100 |
| 2020/10/29 | 3,330 | 3,415 | 3,275 | 3,380 | -40 | -1.2% | 314,500 |
| 2020/10/28 | 3,450 | 3,460 | 3,355 | 3,420 | -75 | -2.1% | 263,300 |
| 2020/10/27 | 3,405 | 3,510 | 3,360 | 3,495 | ±0 | ±0% | 215,400 |
| 2020/10/26 | 3,730 | 3,730 | 3,480 | 3,495 | -230 | -6.2% | 299,200 |
| 2020/10/23 | 3,750 | 3,750 | 3,645 | 3,725 | -5 | -0.1% | 173,000 |
| 2020/10/22 | 3,815 | 3,840 | 3,710 | 3,730 | -125 | -3.2% | 259,400 |
| 2020/10/21 | 3,860 | 3,945 | 3,810 | 3,855 | -15 | -0.4% | 254,600 |
| 2020/10/20 | 3,775 | 3,880 | 3,735 | 3,870 | +85 | +2.2% | 285,800 |
| 2020/10/19 | 3,645 | 3,810 | 3,640 | 3,785 | +140 | +3.8% | 270,400 |
| 2020/10/16 | 3,695 | 3,695 | 3,605 | 3,645 | -40 | -1.1% | 162,700 |
| 2020/10/15 | 3,800 | 3,825 | 3,670 | 3,685 | -105 | -2.8% | 270,800 |
| 2020/10/14 | 3,785 | 3,810 | 3,740 | 3,790 | +5 | +0.1% | 223,100 |
| 2020/10/13 | 3,825 | 3,865 | 3,720 | 3,785 | +15 | +0.4% | 292,000 |
| 2020/10/12 | 3,735 | 3,785 | 3,700 | 3,770 | +45 | +1.2% | 170,100 |
| 2020/10/09 | 3,615 | 3,740 | 3,590 | 3,725 | +90 | +2.5% | 275,100 |
| 2020/10/08 | 3,655 | 3,690 | 3,585 | 3,635 | -35 | -1% | 260,600 |
| 2020/10/07 | 3,555 | 3,690 | 3,535 | 3,670 | +70 | +1.9% | 215,000 |
| 2020/10/06 | 3,510 | 3,620 | 3,490 | 3,600 | +85 | +2.4% | 216,000 |
| 2020/10/05 | 3,555 | 3,570 | 3,470 | 3,515 | +30 | +0.9% | 208,500 |
| 2020/10/02 | 3,560 | 3,655 | 3,460 | 3,485 | - | - | 372,700 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
1151～
1200
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
