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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,940 | 4,095 | 3,860 | 4,035 | +95 | +2.4% | 228,300 |
| 2018/07/25 | 3,925 | 3,950 | 3,880 | 3,940 | +30 | +0.8% | 111,300 |
| 2018/07/24 | 3,985 | 3,985 | 3,885 | 3,910 | -90 | -2.3% | 274,600 |
| 2018/07/23 | 4,030 | 4,030 | 3,910 | 4,000 | -60 | -1.5% | 210,000 |
| 2018/07/20 | 4,090 | 4,185 | 4,045 | 4,060 | -70 | -1.7% | 173,700 |
| 2018/07/19 | 4,195 | 4,345 | 4,125 | 4,130 | +5 | +0.1% | 335,200 |
| 2018/07/18 | 4,070 | 4,210 | 4,045 | 4,125 | +125 | +3.1% | 259,500 |
| 2018/07/17 | 4,060 | 4,085 | 3,960 | 4,000 | -35 | -0.9% | 131,900 |
| 2018/07/13 | 4,025 | 4,060 | 3,995 | 4,035 | +10 | +0.2% | 151,900 |
| 2018/07/12 | 3,945 | 4,025 | 3,895 | 4,025 | +120 | +3.1% | 242,900 |
| 2018/07/11 | 3,900 | 3,950 | 3,780 | 3,905 | -60 | -1.5% | 265,500 |
| 2018/07/10 | 4,150 | 4,155 | 3,870 | 3,965 | -120 | -2.9% | 333,300 |
| 2018/07/09 | 4,070 | 4,160 | 4,045 | 4,085 | +20 | +0.5% | 163,900 |
| 2018/07/06 | 3,920 | 4,065 | 3,915 | 4,065 | +125 | +3.2% | 273,500 |
| 2018/07/05 | 4,080 | 4,080 | 3,905 | 3,940 | -150 | -3.7% | 241,800 |
| 2018/07/04 | 4,025 | 4,125 | 3,995 | 4,090 | +30 | +0.7% | 194,600 |
| 2018/07/03 | 4,050 | 4,210 | 4,010 | 4,060 | +40 | +1% | 201,300 |
| 2018/07/02 | 4,160 | 4,245 | 4,005 | 4,020 | -130 | -3.1% | 266,900 |
| 2018/06/29 | 4,200 | 4,245 | 4,110 | 4,150 | ±0 | ±0% | 125,800 |
| 2018/06/28 | 4,150 | 4,230 | 4,045 | 4,150 | ±0 | ±0% | 191,100 |
| 2018/06/27 | 4,070 | 4,200 | 4,045 | 4,150 | +120 | +3% | 158,000 |
| 2018/06/26 | 4,150 | 4,150 | 3,990 | 4,030 | -155 | -3.7% | 303,100 |
| 2018/06/25 | 4,340 | 4,345 | 4,180 | 4,185 | -130 | -3% | 306,000 |
| 2018/06/22 | 4,190 | 4,365 | 4,135 | 4,315 | +55 | +1.3% | 324,100 |
| 2018/06/21 | 4,210 | 4,260 | 4,175 | 4,260 | +105 | +2.5% | 276,300 |
| 2018/06/20 | 4,200 | 4,220 | 4,110 | 4,155 | -40 | -1% | 312,500 |
| 2018/06/19 | 4,260 | 4,330 | 4,165 | 4,195 | -25 | -0.6% | 399,100 |
| 2018/06/18 | 4,180 | 4,350 | 4,155 | 4,220 | +90 | +2.2% | 450,200 |
| 2018/06/15 | 4,040 | 4,265 | 4,000 | 4,130 | +135 | +3.4% | 726,200 |
| 2018/06/14 | 3,900 | 4,060 | 3,875 | 3,995 | +115 | +3% | 495,600 |
| 2018/06/13 | 3,830 | 3,920 | 3,775 | 3,880 | +50 | +1.3% | 246,600 |
| 2018/06/12 | 3,760 | 3,840 | 3,650 | 3,830 | +25 | +0.7% | 289,200 |
| 2018/06/11 | 3,740 | 3,825 | 3,730 | 3,805 | ±0 | ±0% | 196,800 |
| 2018/06/08 | 3,765 | 3,855 | 3,740 | 3,805 | +65 | +1.7% | 300,000 |
| 2018/06/07 | 3,705 | 3,760 | 3,670 | 3,740 | +35 | +0.9% | 247,000 |
| 2018/06/06 | 3,820 | 3,825 | 3,695 | 3,705 | -160 | -4.1% | 337,700 |
| 2018/06/05 | 3,885 | 3,960 | 3,835 | 3,865 | -15 | -0.4% | 267,000 |
| 2018/06/04 | 3,890 | 3,910 | 3,840 | 3,880 | -10 | -0.3% | 223,000 |
| 2018/06/01 | 3,865 | 3,935 | 3,830 | 3,890 | -30 | -0.8% | 269,100 |
| 2018/05/31 | 3,880 | 3,920 | 3,850 | 3,920 | +110 | +2.9% | 428,900 |
| 2018/05/30 | 3,880 | 3,910 | 3,795 | 3,810 | -140 | -3.5% | 493,500 |
| 2018/05/29 | 3,935 | 3,970 | 3,810 | 3,950 | -25 | -0.6% | 338,800 |
| 2018/05/28 | 3,885 | 4,015 | 3,850 | 3,975 | +125 | +3.2% | 638,800 |
| 2018/05/25 | 3,850 | 3,880 | 3,780 | 3,850 | -70 | -1.8% | 452,600 |
| 2018/05/24 | 3,815 | 3,945 | 3,760 | 3,920 | +160 | +4.3% | 1,177,700 |
| 2018/05/23 | 3,670 | 3,780 | 3,665 | 3,760 | +20 | +0.5% | 205,700 |
| 2018/05/22 | 3,775 | 3,840 | 3,680 | 3,740 | ±0 | ±0% | 444,000 |
| 2018/05/21 | 3,770 | 3,785 | 3,660 | 3,740 | +25 | +0.7% | 427,500 |
| 2018/05/18 | 3,660 | 3,780 | 3,645 | 3,715 | +195 | +5.5% | 1,040,900 |
| 2018/05/17 | 3,565 | 3,570 | 3,435 | 3,520 | +25 | +0.7% | 318,700 |
1651～
1700
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
