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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 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 |
| 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 |
1701～
1750
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
