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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 181 | 182 | 173.8 | 180 | +1.2 | +0.7% | 14,800 |
| 2010/08/12 | 179.3 | 180.8 | 164 | 178.8 | -4 | -2.2% | 33,200 |
| 2010/08/11 | 178 | 182.8 | 176.3 | 182.8 | +5.3 | +3% | 11,400 |
| 2010/08/10 | 183 | 183 | 176.5 | 177.5 | +0.7 | +0.4% | 3,800 |
| 2010/08/09 | 176.8 | 178.5 | 176 | 176.8 | +0.3 | +0.2% | 11,200 |
| 2010/08/06 | 180.5 | 180.5 | 176.3 | 176.5 | -4 | -2.2% | 17,000 |
| 2010/08/05 | 187 | 190 | 180.5 | 180.5 | -6 | -3.2% | 45,400 |
| 2010/08/04 | 185.5 | 187 | 184.8 | 186.5 | +1.2 | +0.6% | 40,400 |
| 2010/08/03 | 187.5 | 187.5 | 185.3 | 185.3 | ±0 | ±0% | 17,000 |
| 2010/08/02 | 191.5 | 191.5 | 181.8 | 185.3 | +0.8 | +0.4% | 58,400 |
| 2010/07/30 | 191 | 191 | 177.3 | 184.5 | +7.5 | +4.2% | 99,600 |
| 2010/07/29 | 174 | 177.5 | 170.8 | 177 | +2.2 | +1.3% | 38,600 |
| 2010/07/28 | 169.3 | 174.8 | 169.3 | 174.8 | +5.5 | +3.2% | 41,200 |
| 2010/07/27 | 172.3 | 174.8 | 168.5 | 169.3 | -3 | -1.7% | 7,000 |
| 2010/07/26 | 167.8 | 172.5 | 167.8 | 172.3 | +5 | +3% | 9,200 |
| 2010/07/23 | 161.5 | 169 | 161.5 | 167.3 | +2.5 | +1.5% | 4,600 |
| 2010/07/22 | 166.3 | 166.3 | 163 | 164.8 | -4.7 | -2.8% | 12,200 |
| 2010/07/21 | 168.5 | 174 | 165.8 | 169.5 | -0.5 | -0.3% | 17,200 |
| 2010/07/20 | 174.8 | 174.8 | 170 | 170 | -2.3 | -1.3% | 10,800 |
| 2010/07/16 | 172 | 174.8 | 169.3 | 172.3 | -1.7 | -1% | 21,200 |
| 2010/07/15 | 170.8 | 177 | 170.8 | 174 | +2 | +1.2% | 37,400 |
| 2010/07/14 | 172.8 | 174.5 | 172 | 172 | +0.5 | +0.3% | 11,200 |
| 2010/07/13 | 172.5 | 174.5 | 171 | 171.5 | -1 | -0.6% | 7,600 |
| 2010/07/12 | 171.5 | 174.8 | 170.3 | 172.5 | -0.5 | -0.3% | 11,400 |
| 2010/07/09 | 172 | 176.5 | 171 | 173 | +0.5 | +0.3% | 35,400 |
| 2010/07/08 | 182.5 | 183.8 | 170.5 | 172.5 | -3.5 | -2% | 85,400 |
| 2010/07/07 | 180 | 180 | 176 | 176 | -7 | -3.8% | 34,000 |
| 2010/07/06 | 184.8 | 185 | 179.3 | 183 | -1 | -0.5% | 15,000 |
| 2010/07/05 | 176 | 185 | 176 | 184 | +4.5 | +2.5% | 17,800 |
| 2010/07/02 | 172.5 | 179.5 | 170.5 | 179.5 | +4.2 | +2.4% | 29,600 |
| 2010/07/01 | 185 | 185 | 175 | 175.3 | -9.7 | -5.2% | 33,000 |
| 2010/06/30 | 180 | 185 | 165.3 | 185 | +6.2 | +3.5% | 91,000 |
| 2010/06/29 | 175.3 | 187.3 | 175.3 | 178.8 | +3.5 | +2% | 37,200 |
| 2010/06/28 | 185 | 191 | 175.3 | 175.3 | -9.7 | -5.2% | 79,200 |
| 2010/06/25 | 174.3 | 194 | 174.3 | 185 | +7.2 | +4% | 189,800 |
| 2010/06/24 | 165.3 | 178 | 165.3 | 177.8 | +12.5 | +7.6% | 71,400 |
| 2010/06/23 | 164.5 | 167.5 | 162.8 | 165.3 | -2.2 | -1.3% | 32,400 |
| 2010/06/22 | 175 | 175 | 161.8 | 167.5 | -5 | -2.9% | 66,600 |
| 2010/06/21 | 168 | 178.8 | 167.5 | 172.5 | +2.5 | +1.5% | 22,600 |
| 2010/06/18 | 175 | 178 | 170 | 170 | -9 | -5% | 36,200 |
| 2010/06/17 | 178 | 179.8 | 175 | 179 | +0.5 | +0.3% | 20,200 |
| 2010/06/16 | 179 | 180 | 176 | 178.5 | -1 | -0.6% | 25,800 |
| 2010/06/15 | 175.5 | 179.5 | 173 | 179.5 | +7.5 | +4.4% | 48,400 |
| 2010/06/14 | 175 | 179.5 | 170 | 172 | +0.5 | +0.3% | 38,800 |
| 2010/06/11 | 172 | 174.5 | 168 | 171.5 | +4.5 | +2.7% | 36,000 |
| 2010/06/10 | 164.5 | 167 | 157.5 | 167 | +2.5 | +1.5% | 30,800 |
| 2010/06/09 | 165.5 | 169 | 160 | 164.5 | -2.5 | -1.5% | 25,600 |
| 2010/06/08 | 169.5 | 171.5 | 165.3 | 167 | -4.3 | -2.5% | 82,800 |
| 2010/06/07 | 174 | 175 | 169 | 171.3 | -11.2 | -6.1% | 55,400 |
| 2010/06/04 | 177.5 | 182.5 | 177.5 | 182.5 | +9.2 | +5.3% | 45,400 |
3601～
3650
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
