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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 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 |
| 2018/03/01 | 3,785 | 3,785 | 3,650 | 3,745 | -60 | -1.6% | 277,300 |
| 2018/02/28 | 3,725 | 3,865 | 3,725 | 3,805 | +25 | +0.7% | 254,800 |
| 2018/02/27 | 3,855 | 3,885 | 3,705 | 3,780 | -25 | -0.7% | 374,800 |
| 2018/02/26 | 3,765 | 3,860 | 3,750 | 3,805 | +95 | +2.6% | 421,300 |
| 2018/02/23 | 3,685 | 3,750 | 3,600 | 3,710 | +165 | +4.7% | 415,400 |
| 2018/02/22 | 3,645 | 3,700 | 3,490 | 3,545 | -170 | -4.6% | 391,600 |
| 2018/02/21 | 3,555 | 3,725 | 3,540 | 3,715 | +145 | +4.1% | 338,700 |
| 2018/02/20 | 3,500 | 3,610 | 3,460 | 3,570 | +35 | +1% | 199,000 |
| 2018/02/19 | 3,525 | 3,600 | 3,440 | 3,535 | +105 | +3.1% | 413,200 |
| 2018/02/16 | 3,245 | 3,440 | 3,160 | 3,430 | +325 | +10.5% | 420,400 |
| 2018/02/15 | 2,992 | 3,155 | 2,961 | 3,105 | +105 | +3.5% | 375,600 |
| 2018/02/14 | 3,150 | 3,210 | 2,939 | 3,000 | -125 | -4% | 534,200 |
| 2018/02/13 | 3,325 | 3,355 | 3,105 | 3,125 | -105 | -3.3% | 353,900 |
| 2018/02/09 | 3,235 | 3,470 | 3,060 | 3,230 | +50 | +1.6% | 851,500 |
| 2018/02/08 | 3,150 | 3,225 | 3,130 | 3,180 | +55 | +1.8% | 279,500 |
| 2018/02/07 | 3,460 | 3,470 | 3,125 | 3,125 | +15 | +0.5% | 447,300 |
| 2018/02/06 | 2,880 | 3,180 | 2,850 | 3,110 | -220 | -6.6% | 584,100 |
| 2018/02/05 | 3,480 | 3,540 | 3,295 | 3,330 | -290 | -8% | 448,700 |
| 2018/02/02 | 3,650 | 3,650 | 3,565 | 3,620 | -10 | -0.3% | 184,400 |
| 2018/02/01 | 3,655 | 3,675 | 3,585 | 3,630 | +35 | +1% | 147,900 |
| 2018/01/31 | 3,500 | 3,655 | 3,500 | 3,595 | +30 | +0.8% | 146,000 |
| 2018/01/30 | 3,650 | 3,655 | 3,500 | 3,565 | -75 | -2.1% | 203,400 |
1801～
1850
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
