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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 2,482 | 2,536 | 2,385 | 2,411 | +5 | +0.2% | 1,045,400 |
| 2018/11/15 | 2,384 | 2,480 | 2,313 | 2,406 | +151 | +6.7% | 1,423,700 |
| 2018/11/14 | 2,355 | 2,378 | 2,204 | 2,255 | -70 | -3% | 1,278,300 |
| 2018/11/13 | 2,103 | 2,430 | 2,023 | 2,325 | +122 | +5.5% | 2,771,100 |
| 2018/11/12 | 2,490 | 2,492 | 2,174 | 2,203 | -387 | -14.9% | 2,963,400 |
| 2018/11/09 | 2,590 | 2,590 | 2,590 | 2,590 | -700 | -21.3% | 1,176,300 |
| 2018/11/08 | 3,365 | 3,380 | 3,190 | 3,290 | +5 | +0.2% | 625,900 |
| 2018/11/07 | 3,315 | 3,350 | 3,185 | 3,285 | -45 | -1.4% | 312,900 |
| 2018/11/06 | 3,350 | 3,360 | 3,255 | 3,330 | +50 | +1.5% | 418,100 |
| 2018/11/05 | 3,180 | 3,340 | 3,120 | 3,280 | +30 | +0.9% | 582,300 |
| 2018/11/02 | 3,060 | 3,270 | 3,010 | 3,250 | +120 | +3.8% | 729,300 |
| 2018/11/01 | 3,360 | 3,365 | 3,120 | 3,130 | -265 | -7.8% | 498,800 |
| 2018/10/31 | 3,245 | 3,395 | 3,195 | 3,395 | +240 | +7.6% | 491,900 |
| 2018/10/30 | 3,000 | 3,180 | 2,973 | 3,155 | +40 | +1.3% | 634,900 |
| 2018/10/29 | 3,175 | 3,245 | 3,100 | 3,115 | -100 | -3.1% | 834,500 |
| 2018/10/26 | 3,320 | 3,380 | 3,150 | 3,215 | -80 | -2.4% | 759,000 |
| 2018/10/25 | 3,455 | 3,460 | 3,260 | 3,295 | -300 | -8.3% | 592,600 |
| 2018/10/24 | 3,640 | 3,720 | 3,535 | 3,595 | -35 | -1% | 196,200 |
| 2018/10/23 | 3,825 | 3,840 | 3,610 | 3,630 | -175 | -4.6% | 249,800 |
| 2018/10/22 | 3,770 | 3,835 | 3,725 | 3,805 | +65 | +1.7% | 138,700 |
| 2018/10/19 | 3,775 | 3,785 | 3,695 | 3,740 | -25 | -0.7% | 276,000 |
| 2018/10/18 | 3,870 | 3,895 | 3,710 | 3,765 | -145 | -3.7% | 363,800 |
| 2018/10/17 | 3,955 | 4,010 | 3,855 | 3,910 | +25 | +0.6% | 306,500 |
| 2018/10/16 | 3,850 | 3,910 | 3,730 | 3,885 | -35 | -0.9% | 329,200 |
| 2018/10/15 | 3,925 | 3,965 | 3,860 | 3,920 | +55 | +1.4% | 260,100 |
| 2018/10/12 | 3,715 | 3,885 | 3,715 | 3,865 | +80 | +2.1% | 267,600 |
| 2018/10/11 | 3,660 | 3,825 | 3,660 | 3,785 | -150 | -3.8% | 386,600 |
| 2018/10/10 | 4,050 | 4,105 | 3,830 | 3,935 | -75 | -1.9% | 608,600 |
| 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 |
1651～
1700
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
