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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 2,650 | 2,686 | 2,635 | 2,641 | +12 | +0.5% | 312,400 |
| 2020/02/18 | 2,733 | 2,735 | 2,590 | 2,629 | -147 | -5.3% | 542,000 |
| 2020/02/17 | 2,779 | 2,902 | 2,775 | 2,776 | -38 | -1.4% | 845,500 |
| 2020/02/14 | 2,743 | 2,819 | 2,732 | 2,814 | +108 | +4% | 469,200 |
| 2020/02/13 | 2,686 | 2,738 | 2,671 | 2,706 | -30 | -1.1% | 502,100 |
| 2020/02/12 | 2,593 | 2,818 | 2,593 | 2,736 | +165 | +6.4% | 1,178,500 |
| 2020/02/10 | 2,600 | 2,677 | 2,533 | 2,571 | -57 | -2.2% | 856,300 |
| 2020/02/07 | 2,544 | 2,712 | 2,502 | 2,628 | -266 | -9.2% | 2,372,900 |
| 2020/02/06 | 2,884 | 2,907 | 2,861 | 2,894 | +36 | +1.3% | 572,500 |
| 2020/02/05 | 2,868 | 2,900 | 2,853 | 2,858 | +48 | +1.7% | 394,200 |
| 2020/02/04 | 2,764 | 2,815 | 2,727 | 2,810 | -2 | -0.1% | 392,700 |
| 2020/02/03 | 2,670 | 2,846 | 2,655 | 2,812 | +13 | +0.5% | 516,700 |
| 2020/01/31 | 2,826 | 2,879 | 2,791 | 2,799 | -3 | -0.1% | 385,100 |
| 2020/01/30 | 2,889 | 2,897 | 2,772 | 2,802 | -70 | -2.4% | 585,900 |
| 2020/01/29 | 2,934 | 2,934 | 2,866 | 2,872 | -19 | -0.7% | 234,300 |
| 2020/01/28 | 2,838 | 2,903 | 2,821 | 2,891 | -4 | -0.1% | 324,300 |
| 2020/01/27 | 2,921 | 2,968 | 2,895 | 2,895 | -125 | -4.1% | 309,700 |
| 2020/01/24 | 2,983 | 3,035 | 2,955 | 3,020 | +15 | +0.5% | 376,500 |
| 2020/01/23 | 3,020 | 3,055 | 2,892 | 3,005 | -120 | -3.8% | 518,400 |
| 2020/01/22 | 3,110 | 3,185 | 3,080 | 3,125 | -45 | -1.4% | 411,900 |
| 2020/01/21 | 3,225 | 3,240 | 3,135 | 3,170 | -20 | -0.6% | 341,100 |
| 2020/01/20 | 3,250 | 3,255 | 3,175 | 3,190 | -80 | -2.4% | 266,300 |
| 2020/01/17 | 3,250 | 3,295 | 3,205 | 3,270 | +20 | +0.6% | 320,900 |
| 2020/01/16 | 3,220 | 3,270 | 3,200 | 3,250 | +55 | +1.7% | 257,700 |
| 2020/01/15 | 3,280 | 3,280 | 3,185 | 3,195 | -105 | -3.2% | 273,200 |
| 2020/01/14 | 3,320 | 3,335 | 3,245 | 3,300 | -10 | -0.3% | 278,400 |
| 2020/01/10 | 3,235 | 3,315 | 3,230 | 3,310 | +115 | +3.6% | 552,200 |
| 2020/01/09 | 3,165 | 3,215 | 3,115 | 3,195 | +95 | +3.1% | 663,300 |
| 2020/01/08 | 3,100 | 3,125 | 2,985 | 3,100 | -85 | -2.7% | 646,100 |
| 2020/01/07 | 3,235 | 3,245 | 3,185 | 3,185 | -35 | -1.1% | 412,500 |
| 2020/01/06 | 3,235 | 3,250 | 3,180 | 3,220 | -70 | -2.1% | 737,300 |
| 2019/12/30 | 3,345 | 3,345 | 3,250 | 3,290 | -75 | -2.2% | 539,900 |
| 2019/12/27 | 3,395 | 3,470 | 3,365 | 3,365 | -25 | -0.7% | 2,234,000 |
| 2019/12/26 | 3,350 | 3,425 | 3,340 | 3,390 | +5 | +0.1% | 519,900 |
| 2019/12/25 | 3,375 | 3,410 | 3,345 | 3,385 | +5 | +0.1% | 297,300 |
| 2019/12/24 | 3,355 | 3,450 | 3,315 | 3,380 | +30 | +0.9% | 459,700 |
| 2019/12/23 | 3,260 | 3,390 | 3,260 | 3,350 | +130 | +4% | 508,200 |
| 2019/12/20 | 3,165 | 3,265 | 3,160 | 3,220 | +75 | +2.4% | 343,700 |
| 2019/12/19 | 3,145 | 3,215 | 3,120 | 3,145 | +5 | +0.2% | 206,200 |
| 2019/12/18 | 3,150 | 3,155 | 3,075 | 3,140 | -25 | -0.8% | 383,200 |
| 2019/12/17 | 3,175 | 3,180 | 3,070 | 3,165 | -30 | -0.9% | 526,100 |
| 2019/12/16 | 3,285 | 3,295 | 3,195 | 3,195 | -80 | -2.4% | 264,600 |
| 2019/12/13 | 3,280 | 3,340 | 3,245 | 3,275 | +45 | +1.4% | 433,400 |
| 2019/12/12 | 3,265 | 3,265 | 3,205 | 3,230 | -25 | -0.8% | 211,400 |
| 2019/12/11 | 3,220 | 3,265 | 3,205 | 3,255 | -15 | -0.5% | 289,600 |
| 2019/12/10 | 3,165 | 3,295 | 3,165 | 3,270 | +105 | +3.3% | 446,700 |
| 2019/12/09 | 3,205 | 3,225 | 3,130 | 3,165 | -40 | -1.2% | 250,600 |
| 2019/12/06 | 3,210 | 3,215 | 3,165 | 3,205 | +15 | +0.5% | 137,800 |
| 2019/12/05 | 3,280 | 3,285 | 3,185 | 3,190 | -35 | -1.1% | 256,800 |
| 2019/12/04 | 3,150 | 3,235 | 3,150 | 3,225 | +30 | +0.9% | 307,300 |
1351～
1400
件表示中 / 4504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 | 272,900円 | +0.8% | +42.7% | 5.96% | 13.57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 |
| コシダカＨＤ | 140,400円 | +12.3% | +5.5% | 1.71% | 15.43倍 | 3.40倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
| 日管財ＨＤ | 280,000円 | +5.8% | +2.3% | 1.93% | 16.67倍 | 1.53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 | 662,000円 | +7.7% | +18.7% | 1.51% | 25.86倍 | 1.72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 |
市場注目の銘柄
チャート関連のコラム
