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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 3,615 | 3,635 | 3,420 | 3,495 | -120 | -3.3% | 381,500 |
| 2018/05/15 | 3,615 | 3,695 | 3,550 | 3,615 | ±0 | ±0% | 636,000 |
| 2018/05/14 | 3,510 | 3,660 | 3,510 | 3,615 | +125 | +3.6% | 361,100 |
| 2018/05/11 | 3,400 | 3,500 | 3,310 | 3,490 | +385 | +12.4% | 1,065,800 |
| 2018/05/10 | 3,115 | 3,175 | 3,085 | 3,105 | +45 | +1.5% | 247,700 |
| 2018/05/09 | 3,020 | 3,105 | 2,970 | 3,060 | -10 | -0.3% | 358,200 |
| 2018/05/08 | 3,100 | 3,115 | 3,015 | 3,070 | -65 | -2.1% | 351,300 |
| 2018/05/07 | 3,225 | 3,230 | 3,090 | 3,135 | -95 | -2.9% | 245,800 |
| 2018/05/02 | 3,135 | 3,245 | 3,100 | 3,230 | +155 | +5% | 311,600 |
| 2018/05/01 | 3,055 | 3,140 | 3,010 | 3,075 | +50 | +1.7% | 193,000 |
| 2018/04/27 | 3,060 | 3,090 | 3,005 | 3,025 | -80 | -2.6% | 234,600 |
| 2018/04/26 | 3,140 | 3,160 | 3,065 | 3,105 | -15 | -0.5% | 160,200 |
| 2018/04/25 | 3,180 | 3,190 | 3,110 | 3,120 | -60 | -1.9% | 114,800 |
| 2018/04/24 | 3,130 | 3,210 | 3,125 | 3,180 | +50 | +1.6% | 136,900 |
| 2018/04/23 | 3,080 | 3,175 | 3,080 | 3,130 | +65 | +2.1% | 225,400 |
| 2018/04/20 | 3,040 | 3,130 | 2,979 | 3,065 | -5 | -0.2% | 195,600 |
| 2018/04/19 | 3,110 | 3,120 | 2,953 | 3,070 | -55 | -1.8% | 427,100 |
| 2018/04/18 | 3,145 | 3,160 | 3,090 | 3,125 | -15 | -0.5% | 284,700 |
| 2018/04/17 | 3,250 | 3,250 | 3,105 | 3,140 | -165 | -5% | 324,700 |
| 2018/04/16 | 3,390 | 3,410 | 3,290 | 3,305 | -125 | -3.6% | 133,000 |
| 2018/04/13 | 3,500 | 3,500 | 3,375 | 3,430 | -20 | -0.6% | 144,400 |
| 2018/04/12 | 3,380 | 3,505 | 3,330 | 3,450 | +30 | +0.9% | 238,600 |
| 2018/04/11 | 3,510 | 3,530 | 3,255 | 3,420 | -115 | -3.3% | 388,400 |
| 2018/04/10 | 3,640 | 3,640 | 3,515 | 3,535 | -105 | -2.9% | 194,200 |
| 2018/04/09 | 3,585 | 3,655 | 3,555 | 3,640 | +30 | +0.8% | 136,600 |
| 2018/04/06 | 3,570 | 3,640 | 3,570 | 3,610 | +45 | +1.3% | 203,200 |
| 2018/04/05 | 3,580 | 3,590 | 3,510 | 3,565 | +20 | +0.6% | 167,700 |
| 2018/04/04 | 3,600 | 3,630 | 3,535 | 3,545 | -20 | -0.6% | 177,200 |
| 2018/04/03 | 3,570 | 3,630 | 3,510 | 3,565 | -55 | -1.5% | 319,400 |
| 2018/04/02 | 3,540 | 3,700 | 3,520 | 3,620 | +120 | +3.4% | 363,300 |
| 2018/03/30 | 3,440 | 3,590 | 3,435 | 3,500 | +100 | +2.9% | 276,000 |
| 2018/03/29 | 3,310 | 3,415 | 3,250 | 3,400 | +125 | +3.8% | 183,100 |
| 2018/03/28 | 3,230 | 3,345 | 3,190 | 3,275 | -40 | -1.2% | 206,600 |
| 2018/03/27 | 3,330 | 3,380 | 3,255 | 3,315 | +80 | +2.5% | 195,200 |
| 2018/03/26 | 3,185 | 3,235 | 3,030 | 3,235 | -20 | -0.6% | 304,000 |
| 2018/03/23 | 3,255 | 3,375 | 3,240 | 3,255 | -210 | -6.1% | 243,400 |
| 2018/03/22 | 3,405 | 3,500 | 3,350 | 3,465 | +30 | +0.9% | 210,000 |
| 2018/03/20 | 3,375 | 3,455 | 3,370 | 3,435 | -75 | -2.1% | 203,800 |
| 2018/03/19 | 3,605 | 3,610 | 3,470 | 3,510 | -110 | -3% | 232,300 |
| 2018/03/16 | 3,725 | 3,730 | 3,610 | 3,620 | -100 | -2.7% | 172,500 |
| 2018/03/15 | 3,580 | 3,725 | 3,575 | 3,720 | +90 | +2.5% | 170,200 |
| 2018/03/14 | 3,550 | 3,660 | 3,535 | 3,630 | +30 | +0.8% | 223,400 |
| 2018/03/13 | 3,735 | 3,790 | 3,580 | 3,600 | +15 | +0.4% | 464,300 |
| 2018/03/12 | 3,720 | 3,735 | 3,520 | 3,585 | -70 | -1.9% | 219,500 |
| 2018/03/09 | 3,650 | 3,705 | 3,555 | 3,655 | +50 | +1.4% | 169,500 |
| 2018/03/08 | 3,605 | 3,640 | 3,520 | 3,605 | +25 | +0.7% | 177,500 |
| 2018/03/07 | 3,635 | 3,645 | 3,525 | 3,580 | -55 | -1.5% | 124,900 |
| 2018/03/06 | 3,600 | 3,690 | 3,565 | 3,635 | +160 | +4.6% | 196,600 |
| 2018/03/05 | 3,660 | 3,665 | 3,435 | 3,475 | -230 | -6.2% | 341,500 |
| 2018/03/02 | 3,600 | 3,800 | 3,600 | 3,705 | -40 | -1.1% | 246,700 |
1701～
1750
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
