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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 4,105 | 4,155 | 3,970 | 4,010 | -195 | -4.6% | 327,500 |
| 2018/10/05 | 4,170 | 4,245 | 4,135 | 4,205 | -5 | -0.1% | 176,300 |
| 2018/10/04 | 4,140 | 4,235 | 4,055 | 4,210 | +60 | +1.4% | 439,300 |
| 2018/10/03 | 4,130 | 4,180 | 4,120 | 4,150 | -55 | -1.3% | 123,000 |
| 2018/10/02 | 4,185 | 4,225 | 4,135 | 4,205 | -25 | -0.6% | 255,700 |
| 2018/10/01 | 4,090 | 4,265 | 4,060 | 4,230 | +175 | +4.3% | 557,500 |
| 2018/09/28 | 4,120 | 4,155 | 3,965 | 4,055 | -55 | -1.3% | 402,100 |
| 2018/09/27 | 4,190 | 4,240 | 3,995 | 4,110 | -120 | -2.8% | 847,900 |
| 2018/09/26 | 4,030 | 4,240 | 4,015 | 4,230 | +230 | +5.8% | 669,600 |
| 2018/09/25 | 3,740 | 4,025 | 3,660 | 4,000 | +195 | +5.1% | 585,100 |
| 2018/09/21 | 3,750 | 3,815 | 3,725 | 3,805 | +25 | +0.7% | 435,200 |
| 2018/09/20 | 3,690 | 3,805 | 3,620 | 3,780 | +75 | +2% | 472,900 |
| 2018/09/19 | 3,630 | 3,710 | 3,535 | 3,705 | +200 | +5.7% | 383,900 |
| 2018/09/18 | 3,395 | 3,565 | 3,335 | 3,505 | +155 | +4.6% | 537,900 |
| 2018/09/14 | 3,260 | 3,380 | 3,230 | 3,350 | +90 | +2.8% | 418,900 |
| 2018/09/13 | 3,215 | 3,265 | 3,185 | 3,260 | ±0 | ±0% | 285,600 |
| 2018/09/12 | 3,345 | 3,380 | 3,240 | 3,260 | -20 | -0.6% | 234,200 |
| 2018/09/11 | 3,295 | 3,320 | 3,190 | 3,280 | +50 | +1.5% | 321,300 |
| 2018/09/10 | 3,310 | 3,345 | 3,180 | 3,230 | -185 | -5.4% | 690,400 |
| 2018/09/07 | 3,485 | 3,575 | 3,365 | 3,415 | -170 | -4.7% | 561,100 |
| 2018/09/06 | 3,715 | 3,725 | 3,555 | 3,585 | -170 | -4.5% | 205,600 |
| 2018/09/05 | 3,700 | 3,800 | 3,700 | 3,755 | +35 | +0.9% | 230,100 |
| 2018/09/04 | 3,685 | 3,765 | 3,635 | 3,720 | -20 | -0.5% | 162,300 |
| 2018/09/03 | 3,740 | 3,830 | 3,700 | 3,740 | ±0 | ±0% | 285,100 |
| 2018/08/31 | 3,705 | 3,765 | 3,690 | 3,740 | -25 | -0.7% | 242,800 |
| 2018/08/30 | 3,755 | 3,790 | 3,695 | 3,765 | +35 | +0.9% | 253,100 |
| 2018/08/29 | 3,720 | 3,760 | 3,620 | 3,730 | -10 | -0.3% | 278,900 |
| 2018/08/28 | 3,820 | 3,870 | 3,720 | 3,740 | ±0 | ±0% | 354,900 |
| 2018/08/27 | 3,700 | 3,765 | 3,580 | 3,740 | +80 | +2.2% | 405,500 |
| 2018/08/24 | 3,525 | 3,720 | 3,505 | 3,660 | +170 | +4.9% | 565,600 |
| 2018/08/23 | 3,315 | 3,525 | 3,265 | 3,490 | +165 | +5% | 527,200 |
| 2018/08/22 | 3,200 | 3,350 | 3,145 | 3,325 | +105 | +3.3% | 480,200 |
| 2018/08/21 | 3,120 | 3,260 | 3,080 | 3,220 | +45 | +1.4% | 588,100 |
| 2018/08/20 | 3,335 | 3,405 | 3,170 | 3,175 | -225 | -6.6% | 654,100 |
| 2018/08/17 | 3,400 | 3,500 | 3,375 | 3,400 | -15 | -0.4% | 369,700 |
| 2018/08/16 | 3,575 | 3,585 | 3,355 | 3,415 | -240 | -6.6% | 627,900 |
| 2018/08/15 | 3,750 | 3,810 | 3,650 | 3,655 | ±0 | ±0% | 377,100 |
| 2018/08/14 | 3,750 | 3,755 | 3,575 | 3,655 | +45 | +1.2% | 397,000 |
| 2018/08/13 | 3,705 | 3,740 | 3,490 | 3,610 | -225 | -5.9% | 463,700 |
| 2018/08/10 | 3,950 | 4,005 | 3,685 | 3,835 | -155 | -3.9% | 736,100 |
| 2018/08/09 | 3,845 | 4,015 | 3,825 | 3,990 | +180 | +4.7% | 282,300 |
| 2018/08/08 | 3,895 | 3,905 | 3,750 | 3,810 | +15 | +0.4% | 283,100 |
| 2018/08/07 | 3,810 | 3,850 | 3,755 | 3,795 | -10 | -0.3% | 137,200 |
| 2018/08/06 | 3,855 | 3,865 | 3,740 | 3,805 | -65 | -1.7% | 135,400 |
| 2018/08/03 | 3,925 | 3,950 | 3,855 | 3,870 | -75 | -1.9% | 105,800 |
| 2018/08/02 | 3,915 | 4,020 | 3,915 | 3,945 | +20 | +0.5% | 137,700 |
| 2018/08/01 | 3,860 | 3,945 | 3,860 | 3,925 | +35 | +0.9% | 88,000 |
| 2018/07/31 | 3,890 | 3,915 | 3,815 | 3,890 | -30 | -0.8% | 193,400 |
| 2018/07/30 | 4,045 | 4,100 | 3,920 | 3,920 | -200 | -4.9% | 175,300 |
| 2018/07/27 | 4,000 | 4,120 | 3,960 | 4,120 | +85 | +2.1% | 240,700 |
1601～
1650
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
