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 |
|---|---|---|---|---|---|---|---|
| 2009/04/16 | 31.8 | 31.8 | 30.4 | 30.8 | -1.5 | -4.6% | 284,200 |
| 2009/04/15 | 31.2 | 35 | 28.5 | 32.3 | +1.3 | +4.2% | 495,400 |
| 2009/04/14 | 37 | 39 | 29.3 | 31 | -0.5 | -1.6% | 1,758,800 |
| 2009/04/13 | 29 | 31.5 | 28 | 31.5 | +5 | +18.9% | 916,200 |
| 2009/04/10 | 26.5 | 26.5 | 26.5 | 26.5 | +2.5 | +10.4% | 21,200 |
| 2009/04/09 | 21.3 | 24 | 21.3 | 24 | +2.5 | +11.6% | 225,600 |
| 2009/04/08 | 21.9 | 21.9 | 21.1 | 21.5 | -0.1 | -0.5% | 79,800 |
| 2009/04/07 | 21.4 | 22.3 | 21.3 | 21.6 | +0.2 | +0.9% | 132,800 |
| 2009/04/06 | 23.3 | 23.3 | 21.3 | 21.4 | -0.7 | -3.2% | 544,200 |
| 2009/04/03 | 22.5 | 23.1 | 21.1 | 22.1 | -0.4 | -1.8% | 514,000 |
| 2009/04/02 | 21.8 | 24.7 | 21.6 | 22.5 | +0.2 | +0.9% | 655,400 |
| 2009/04/01 | 22.8 | 22.8 | 21.4 | 22.3 | -0.2 | -0.9% | 316,000 |
| 2009/03/31 | 28.9 | 31.3 | 22.5 | 22.5 | -3.9 | -14.8% | 1,213,600 |
| 2009/03/30 | 24.3 | 26.4 | 24.3 | 26.4 | +2.8 | +11.9% | 551,800 |
| 2009/03/27 | 22.2 | 23.7 | 21.8 | 23.6 | +1.9 | +8.8% | 961,200 |
| 2009/03/26 | 19 | 21.7 | 19 | 21.7 | +2.5 | +13% | 1,675,800 |
| 2009/03/25 | 18.5 | 19.5 | 18.5 | 19.2 | -0.5 | -2.5% | 204,400 |
| 2009/03/24 | 18.8 | 20 | 18.5 | 19.7 | +0.9 | +4.8% | 303,000 |
| 2009/03/23 | 18 | 18.8 | 18 | 18.8 | +0.6 | +3.3% | 244,400 |
| 2009/03/19 | 18.5 | 18.6 | 17.5 | 18.2 | -0.3 | -1.6% | 309,400 |
| 2009/03/18 | 20.8 | 21.5 | 17.9 | 18.5 | -1.5 | -7.5% | 736,800 |
| 2009/03/17 | 18.5 | 20 | 18 | 20 | +1.5 | +8.1% | 704,400 |
| 2009/03/16 | 17.6 | 18.5 | 17.6 | 18.5 | +0.1 | +0.5% | 134,400 |
| 2009/03/13 | 18.4 | 19.1 | 18.4 | 18.4 | +0.1 | +0.5% | 37,800 |
| 2009/03/12 | 18.1 | 18.5 | 17.8 | 18.3 | +0.2 | +1.1% | 114,600 |
| 2009/03/11 | 18.7 | 19.7 | 18 | 18.1 | -0.6 | -3.2% | 87,600 |
| 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 |
4001～
4050
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
