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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 3,645 | 3,645 | 3,560 | 3,600 | -70 | -1.9% | 198,500 |
| 2024/03/18 | 3,680 | 3,720 | 3,635 | 3,670 | +50 | +1.4% | 289,400 |
| 2024/03/15 | 3,510 | 3,650 | 3,485 | 3,620 | +80 | +2.3% | 329,400 |
| 2024/03/14 | 3,585 | 3,590 | 3,465 | 3,540 | -40 | -1.1% | 291,700 |
| 2024/03/13 | 3,660 | 3,675 | 3,530 | 3,580 | -95 | -2.6% | 295,200 |
| 2024/03/12 | 3,585 | 3,700 | 3,575 | 3,675 | +55 | +1.5% | 194,700 |
| 2024/03/11 | 3,570 | 3,670 | 3,570 | 3,620 | -40 | -1.1% | 191,500 |
| 2024/03/08 | 3,610 | 3,695 | 3,585 | 3,660 | +20 | +0.5% | 242,900 |
| 2024/03/07 | 3,735 | 3,740 | 3,615 | 3,640 | -55 | -1.5% | 231,400 |
| 2024/03/06 | 3,670 | 3,770 | 3,660 | 3,695 | +25 | +0.7% | 313,700 |
| 2024/03/05 | 3,555 | 3,710 | 3,545 | 3,670 | +105 | +2.9% | 325,100 |
| 2024/03/04 | 3,570 | 3,575 | 3,515 | 3,565 | +15 | +0.4% | 188,500 |
| 2024/03/01 | 3,515 | 3,600 | 3,510 | 3,550 | +40 | +1.1% | 318,500 |
| 2024/02/29 | 3,480 | 3,575 | 3,480 | 3,510 | +65 | +1.9% | 430,100 |
| 2024/02/28 | 3,390 | 3,505 | 3,385 | 3,445 | +35 | +1% | 286,400 |
| 2024/02/27 | 3,365 | 3,425 | 3,300 | 3,410 | +60 | +1.8% | 232,700 |
| 2024/02/26 | 3,335 | 3,385 | 3,260 | 3,350 | +25 | +0.8% | 320,300 |
| 2024/02/22 | 3,325 | 3,330 | 3,250 | 3,325 | -20 | -0.6% | 310,600 |
| 2024/02/21 | 3,415 | 3,435 | 3,295 | 3,345 | -35 | -1% | 319,700 |
| 2024/02/20 | 3,365 | 3,440 | 3,315 | 3,380 | +155 | +4.8% | 880,100 |
| 2024/02/19 | 3,015 | 3,280 | 3,015 | 3,225 | +230 | +7.7% | 632,600 |
| 2024/02/16 | 3,080 | 3,080 | 2,933 | 2,995 | -30 | -1% | 670,400 |
| 2024/02/15 | 3,205 | 3,220 | 2,934 | 3,025 | -175 | -5.5% | 1,102,100 |
| 2024/02/14 | 3,320 | 3,400 | 3,190 | 3,200 | -125 | -3.8% | 683,900 |
| 2024/02/13 | 3,150 | 3,350 | 3,125 | 3,325 | +328 | +10.9% | 2,113,300 |
| 2024/02/09 | 2,491 | 2,997 | 2,453 | 2,997 | +500 | +20% | 512,900 |
| 2024/02/08 | 2,442 | 2,511 | 2,403 | 2,497 | +7 | +0.3% | 358,000 |
| 2024/02/07 | 2,440 | 2,502 | 2,422 | 2,490 | +38 | +1.5% | 445,000 |
| 2024/02/06 | 2,450 | 2,466 | 2,413 | 2,452 | -4 | -0.2% | 138,100 |
| 2024/02/05 | 2,443 | 2,476 | 2,425 | 2,456 | +31 | +1.3% | 296,100 |
| 2024/02/02 | 2,430 | 2,445 | 2,395 | 2,425 | +40 | +1.7% | 290,900 |
| 2024/02/01 | 2,345 | 2,437 | 2,343 | 2,385 | -7 | -0.3% | 214,500 |
| 2024/01/31 | 2,372 | 2,392 | 2,337 | 2,392 | -12 | -0.5% | 143,100 |
| 2024/01/30 | 2,423 | 2,445 | 2,402 | 2,404 | -13 | -0.5% | 122,200 |
| 2024/01/29 | 2,370 | 2,422 | 2,341 | 2,417 | +36 | +1.5% | 215,500 |
| 2024/01/26 | 2,403 | 2,455 | 2,379 | 2,381 | -39 | -1.6% | 255,100 |
| 2024/01/25 | 2,293 | 2,465 | 2,281 | 2,420 | +104 | +4.5% | 492,500 |
| 2024/01/24 | 2,315 | 2,349 | 2,273 | 2,316 | -14 | -0.6% | 255,000 |
| 2024/01/23 | 2,339 | 2,368 | 2,315 | 2,330 | +91 | +4.1% | 427,100 |
| 2024/01/22 | 2,212 | 2,292 | 2,212 | 2,239 | +49 | +2.2% | 320,400 |
| 2024/01/19 | 2,100 | 2,192 | 2,095 | 2,190 | +115 | +5.5% | 290,100 |
| 2024/01/18 | 2,100 | 2,110 | 2,062 | 2,075 | -55 | -2.6% | 391,400 |
| 2024/01/17 | 2,192 | 2,215 | 2,130 | 2,130 | -89 | -4% | 350,700 |
| 2024/01/16 | 2,291 | 2,291 | 2,215 | 2,219 | -89 | -3.9% | 237,100 |
| 2024/01/15 | 2,320 | 2,321 | 2,261 | 2,308 | -16 | -0.7% | 246,500 |
| 2024/01/12 | 2,348 | 2,366 | 2,300 | 2,324 | -25 | -1.1% | 310,100 |
| 2024/01/11 | 2,323 | 2,353 | 2,264 | 2,349 | +34 | +1.5% | 353,100 |
| 2024/01/10 | 2,334 | 2,334 | 2,289 | 2,315 | -20 | -0.9% | 271,500 |
| 2024/01/09 | 2,331 | 2,347 | 2,302 | 2,335 | +25 | +1.1% | 279,000 |
| 2024/01/05 | 2,367 | 2,370 | 2,305 | 2,310 | -94 | -3.9% | 323,900 |
351～
400
件表示中 / 4502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 | 272,000円 | +0.8% | +42.7% | 5.98% | 13.52倍 | 3.56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 |
| 日管財ＨＤ | 284,300円 | +5.8% | +2.3% | 1.90% | 16.93倍 | 1.55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 | 670,000円 | +7.7% | +18.7% | 1.49% | 26.17倍 | 1.74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 | 135,300円 | +4.5% | +4.7% | 4.43% | 12.42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 |
| ＫｅｅＰｅｒ技 | 344,500円 | +13.9% | +12.2% | 1.74% | 13.06倍 | 5.21倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
市場注目の銘柄
チャート関連のコラム
