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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,365 | 3,385 | 3,290 | 3,315 | -50 | -1.5% | 445,200 |
| 2024/07/04 | 3,520 | 3,520 | 3,365 | 3,365 | -155 | -4.4% | 662,200 |
| 2024/07/03 | 3,415 | 3,525 | 3,415 | 3,520 | +95 | +2.8% | 536,900 |
| 2024/07/02 | 3,350 | 3,445 | 3,335 | 3,425 | +75 | +2.2% | 530,800 |
| 2024/07/01 | 3,320 | 3,445 | 3,320 | 3,350 | +95 | +2.9% | 987,300 |
| 2024/06/28 | 3,250 | 3,290 | 3,225 | 3,255 | +25 | +0.8% | 277,100 |
| 2024/06/27 | 3,215 | 3,255 | 3,205 | 3,230 | +10 | +0.3% | 285,600 |
| 2024/06/26 | 3,240 | 3,265 | 3,195 | 3,220 | +5 | +0.2% | 288,600 |
| 2024/06/25 | 3,170 | 3,260 | 3,150 | 3,215 | +105 | +3.4% | 493,800 |
| 2024/06/24 | 3,120 | 3,160 | 3,080 | 3,110 | +45 | +1.5% | 439,200 |
| 2024/06/21 | 3,100 | 3,165 | 3,055 | 3,065 | +25 | +0.8% | 516,000 |
| 2024/06/20 | 2,993 | 3,075 | 2,976 | 3,040 | +35 | +1.2% | 347,800 |
| 2024/06/19 | 2,949 | 3,045 | 2,947 | 3,005 | +95 | +3.3% | 378,100 |
| 2024/06/18 | 2,870 | 2,940 | 2,870 | 2,910 | +71 | +2.5% | 313,900 |
| 2024/06/17 | 2,847 | 2,863 | 2,805 | 2,839 | +19 | +0.7% | 262,800 |
| 2024/06/14 | 2,779 | 2,822 | 2,744 | 2,820 | -9 | -0.3% | 541,800 |
| 2024/06/13 | 2,828 | 2,848 | 2,803 | 2,829 | -28 | -1% | 455,100 |
| 2024/06/12 | 2,902 | 2,948 | 2,857 | 2,857 | -47 | -1.6% | 336,300 |
| 2024/06/11 | 2,937 | 2,937 | 2,871 | 2,904 | -33 | -1.1% | 444,200 |
| 2024/06/10 | 2,900 | 2,947 | 2,887 | 2,937 | +22 | +0.8% | 279,800 |
| 2024/06/07 | 2,882 | 2,936 | 2,880 | 2,915 | +22 | +0.8% | 233,700 |
| 2024/06/06 | 2,948 | 2,971 | 2,862 | 2,893 | -46 | -1.6% | 346,300 |
| 2024/06/05 | 2,994 | 3,010 | 2,898 | 2,939 | -76 | -2.5% | 247,400 |
| 2024/06/04 | 3,010 | 3,050 | 2,990 | 3,015 | ±0 | ±0% | 286,200 |
| 2024/06/03 | 3,020 | 3,040 | 2,981 | 3,015 | +5 | +0.2% | 238,800 |
| 2024/05/31 | 2,958 | 3,015 | 2,936 | 3,010 | +102 | +3.5% | 353,000 |
| 2024/05/30 | 2,918 | 2,933 | 2,859 | 2,908 | -16 | -0.5% | 388,300 |
| 2024/05/29 | 3,020 | 3,020 | 2,916 | 2,924 | -106 | -3.5% | 304,500 |
| 2024/05/28 | 2,987 | 3,060 | 2,976 | 3,030 | +54 | +1.8% | 251,700 |
| 2024/05/27 | 2,945 | 2,976 | 2,922 | 2,976 | +51 | +1.7% | 280,100 |
| 2024/05/24 | 2,880 | 2,948 | 2,864 | 2,925 | -44 | -1.5% | 374,100 |
| 2024/05/23 | 3,035 | 3,045 | 2,967 | 2,969 | -86 | -2.8% | 497,800 |
| 2024/05/22 | 3,150 | 3,150 | 3,050 | 3,055 | -110 | -3.5% | 295,500 |
| 2024/05/21 | 3,210 | 3,240 | 3,165 | 3,165 | -40 | -1.2% | 193,600 |
| 2024/05/20 | 3,165 | 3,225 | 3,140 | 3,205 | +25 | +0.8% | 352,000 |
| 2024/05/17 | 3,075 | 3,215 | 3,025 | 3,180 | +75 | +2.4% | 370,600 |
| 2024/05/16 | 3,205 | 3,235 | 3,065 | 3,105 | -60 | -1.9% | 515,800 |
| 2024/05/15 | 3,200 | 3,290 | 3,075 | 3,165 | -175 | -5.2% | 1,131,200 |
| 2024/05/14 | 3,360 | 3,430 | 3,310 | 3,340 | -20 | -0.6% | 363,400 |
| 2024/05/13 | 3,400 | 3,430 | 3,345 | 3,360 | +30 | +0.9% | 199,200 |
| 2024/05/10 | 3,340 | 3,365 | 3,310 | 3,330 | -15 | -0.4% | 184,400 |
| 2024/05/09 | 3,300 | 3,380 | 3,280 | 3,345 | +45 | +1.4% | 128,400 |
| 2024/05/08 | 3,350 | 3,360 | 3,295 | 3,300 | -55 | -1.6% | 119,600 |
| 2024/05/07 | 3,320 | 3,370 | 3,290 | 3,355 | +90 | +2.8% | 204,100 |
| 2024/05/02 | 3,285 | 3,290 | 3,225 | 3,265 | -35 | -1.1% | 184,100 |
| 2024/05/01 | 3,290 | 3,320 | 3,275 | 3,300 | -30 | -0.9% | 131,600 |
| 2024/04/30 | 3,395 | 3,400 | 3,280 | 3,330 | -5 | -0.1% | 231,400 |
| 2024/04/26 | 3,300 | 3,355 | 3,275 | 3,335 | +25 | +0.8% | 200,000 |
| 2024/04/25 | 3,360 | 3,385 | 3,290 | 3,310 | -115 | -3.4% | 208,100 |
| 2024/04/24 | 3,410 | 3,435 | 3,370 | 3,425 | +55 | +1.6% | 130,600 |
201～
250
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
