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 |
|---|---|---|---|---|---|---|---|
| 2009/03/10 | 17.8 | 18.7 | 17.5 | 18.7 | +1.2 | +6.9% | 127,800 |
| 2009/03/09 | 19.4 | 19.4 | 17.5 | 17.5 | -2.1 | -10.7% | 230,000 |
| 2009/03/06 | 19.1 | 19.6 | 18.5 | 19.6 | ±0 | ±0% | 490,400 |
| 2009/03/05 | 21 | 21 | 19.4 | 19.6 | -0.4 | -2% | 200,200 |
| 2009/03/04 | 20.3 | 20.8 | 19.1 | 20 | ±0 | ±0% | 297,600 |
| 2009/03/03 | 18 | 20 | 17.8 | 20 | ±0 | ±0% | 266,400 |
| 2009/03/02 | 21.9 | 21.9 | 19.3 | 20 | -1.9 | -8.7% | 412,000 |
| 2009/02/27 | 23.7 | 25.2 | 21.9 | 21.9 | -0.8 | -3.5% | 1,500,400 |
| 2009/02/26 | 22.7 | 22.7 | 22.7 | 22.7 | +2.5 | +12.4% | 13,000 |
| 2009/02/25 | 18.5 | 20.2 | 17.7 | 20.2 | +2.5 | +14.1% | 354,800 |
| 2009/02/24 | 17.4 | 18 | 15.8 | 17.7 | -0.2 | -1.1% | 300,400 |
| 2009/02/23 | 19.5 | 19.5 | 17.4 | 17.9 | -1.9 | -9.6% | 579,000 |
| 2009/02/20 | 17.5 | 20 | 15.1 | 19.8 | +2.3 | +13.1% | 1,373,200 |
| 2009/02/19 | 18.5 | 19.6 | 17.5 | 17.5 | -5 | -22.2% | 2,792,800 |
| 2009/02/18 | 22.5 | 22.5 | 22.5 | 22.5 | -5 | -18.2% | 14,200 |
| 2009/02/17 | 27.5 | 27.5 | 27.5 | 27.5 | -5 | -15.4% | 5,000 |
| 2009/02/16 | 32.5 | 32.5 | 32.5 | 32.5 | -5 | -13.3% | 126,000 |
| 2009/02/13 | 31.7 | 39.4 | 30.1 | 37.5 | +6.8 | +22.1% | 1,584,000 |
| 2009/02/12 | 30.7 | 30.7 | 26 | 30.7 | +5 | +19.5% | 1,082,600 |
| 2009/02/10 | 25.7 | 25.7 | 25.7 | 25.7 | +2.5 | +10.8% | 37,800 |
| 2009/02/09 | 22.5 | 23.2 | 22 | 23.2 | +2.5 | +12.1% | 173,000 |
| 2009/02/06 | 20.3 | 21 | 20.3 | 20.7 | -1.1 | -5% | 300,200 |
| 2009/02/05 | 22.6 | 22.6 | 20.7 | 21.8 | -0.9 | -4% | 525,600 |
| 2009/02/04 | 22.9 | 23.1 | 22.7 | 22.7 | -1.4 | -5.8% | 428,400 |
| 2009/02/03 | 25.9 | 25.9 | 23.5 | 24.1 | -1.5 | -5.9% | 511,000 |
| 2009/02/02 | 26.5 | 27.2 | 25.6 | 25.6 | -1.9 | -6.9% | 280,200 |
| 2009/01/30 | 30.4 | 31 | 27 | 27.5 | -1.4 | -4.8% | 927,400 |
| 2009/01/29 | 29 | 30 | 28 | 28.9 | +1 | +3.6% | 443,200 |
| 2009/01/28 | 28.9 | 29 | 27.9 | 27.9 | -1.1 | -3.8% | 440,800 |
| 2009/01/27 | 30.1 | 31.1 | 28.7 | 29 | -1.9 | -6.1% | 452,800 |
| 2009/01/26 | 28.3 | 32.6 | 28.2 | 30.9 | +3.3 | +12% | 795,200 |
| 2009/01/23 | 27.9 | 28.9 | 27.5 | 27.6 | -3.8 | -12.1% | 603,800 |
| 2009/01/22 | 29.8 | 31.4 | 29.5 | 31.4 | +0.1 | +0.3% | 379,600 |
| 2009/01/21 | 30.9 | 32 | 30.3 | 31.3 | -3.1 | -9% | 483,400 |
| 2009/01/20 | 37.1 | 37.3 | 32.2 | 34.4 | -2.7 | -7.3% | 831,000 |
| 2009/01/19 | 36.9 | 38.9 | 36.8 | 37.1 | -1.8 | -4.6% | 567,000 |
| 2009/01/16 | 39 | 42.1 | 37.1 | 38.9 | -1.1 | -2.8% | 1,461,800 |
| 2009/01/15 | 40 | 40 | 40 | 40 | -5 | -11.1% | 254,000 |
| 2009/01/14 | 45 | 45 | 45 | 45 | -5 | -10% | 88,400 |
| 2009/01/13 | 55 | 55 | 48.5 | 50 | -7 | -12.3% | 599,600 |
| 2009/01/09 | 57.5 | 57.5 | 56.3 | 57 | -0.8 | -1.4% | 70,600 |
| 2009/01/08 | 58 | 58 | 56.8 | 57.8 | -0.2 | -0.3% | 131,600 |
| 2009/01/07 | 60.3 | 60.4 | 57.4 | 58 | -2.4 | -4% | 196,200 |
| 2009/01/06 | 57.5 | 62.5 | 57.5 | 60.4 | +3.6 | +6.3% | 310,200 |
| 2009/01/05 | 59.8 | 59.8 | 55.5 | 56.8 | -2.8 | -4.7% | 198,000 |
| 2008/12/30 | 61.5 | 61.5 | 59 | 59.6 | +0.8 | +1.4% | 221,800 |
| 2008/12/29 | 58.5 | 59.8 | 56.5 | 58.8 | +0.3 | +0.5% | 228,400 |
| 2008/12/26 | 56.5 | 58.5 | 56 | 58.5 | -0.4 | -0.7% | 116,800 |
| 2008/12/25 | 55.5 | 59.5 | 55.1 | 58.9 | -4.1 | -6.5% | 144,200 |
| 2008/12/24 | 59.5 | 64 | 55 | 63 | +3.7 | +6.2% | 182,600 |
3951～
4000
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
