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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 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 |
| 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 |
1751～
1800
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
