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 |
|---|---|---|---|---|---|---|---|
| 2008/12/22 | 62 | 62 | 59.1 | 59.3 | -1.7 | -2.8% | 110,400 |
| 2008/12/19 | 71 | 71 | 58.1 | 61 | -1 | -1.6% | 633,400 |
| 2008/12/18 | 55 | 62 | 54 | 62 | +10 | +19.2% | 242,600 |
| 2008/12/17 | 52.3 | 52.3 | 50.1 | 52 | -1.3 | -2.4% | 243,800 |
| 2008/12/16 | 56.5 | 56.8 | 49 | 53.3 | -3.9 | -6.8% | 473,200 |
| 2008/12/15 | 58.7 | 58.7 | 56 | 57.2 | -1.8 | -3.1% | 293,400 |
| 2008/12/12 | 58.3 | 60.5 | 57.5 | 59 | -6.3 | -9.6% | 415,600 |
| 2008/12/11 | 66.3 | 67.5 | 64 | 65.3 | ±0 | ±0% | 134,000 |
| 2008/12/10 | 65 | 67 | 64.8 | 65.3 | -0.2 | -0.3% | 98,200 |
| 2008/12/09 | 66.1 | 66.5 | 64.1 | 65.5 | +1.4 | +2.2% | 53,400 |
| 2008/12/08 | 65 | 65.6 | 63.6 | 64.1 | -0.4 | -0.6% | 72,800 |
| 2008/12/05 | 65 | 65.5 | 62.1 | 64.5 | -2.1 | -3.2% | 82,800 |
| 2008/12/04 | 69.8 | 69.8 | 66.6 | 66.6 | -3.9 | -5.5% | 32,200 |
| 2008/12/03 | 72 | 72.3 | 69 | 70.5 | -4.5 | -6% | 55,800 |
| 2008/12/02 | 71 | 75.5 | 70 | 75 | ±0 | ±0% | 32,600 |
| 2008/12/01 | 75 | 76 | 72 | 75 | +3 | +4.2% | 65,200 |
| 2008/11/28 | 75 | 76 | 71 | 72 | +2 | +2.9% | 157,800 |
| 2008/11/27 | 65 | 70.1 | 64.1 | 70 | +4 | +6.1% | 80,400 |
| 2008/11/26 | 66 | 67.5 | 63.3 | 66 | -0.3 | -0.5% | 85,800 |
| 2008/11/25 | 75 | 77.3 | 66 | 66.3 | -9.7 | -12.8% | 184,800 |
| 2008/11/21 | 62 | 76 | 62 | 76 | +8 | +11.8% | 74,800 |
| 2008/11/20 | 72.5 | 72.5 | 64.6 | 68 | -6 | -8.1% | 162,000 |
| 2008/11/19 | 79.1 | 80.5 | 73.3 | 74 | -0.1 | -0.1% | 210,800 |
| 2008/11/18 | 76.5 | 77 | 74 | 74.1 | -4.4 | -5.6% | 66,200 |
| 2008/11/17 | 80.5 | 82.2 | 77.8 | 78.5 | -7 | -8.2% | 174,400 |
| 2008/11/14 | 94.6 | 95 | 83.6 | 85.5 | -7.1 | -7.7% | 128,200 |
| 2008/11/13 | 88.5 | 96.5 | 87.5 | 92.6 | -4.9 | -5% | 245,600 |
| 2008/11/12 | 103.1 | 106.5 | 93.5 | 97.5 | -10.1 | -9.4% | 319,400 |
| 2008/11/11 | 109.5 | 109.5 | 102.5 | 107.6 | +8.1 | +8.1% | 960,000 |
| 2008/11/10 | 99.5 | 99.5 | 99.5 | 99.5 | +10 | +11.2% | 117,800 |
| 2008/11/07 | 79.5 | 89.5 | 78.5 | 89.5 | +10 | +12.6% | 410,200 |
| 2008/11/06 | 77.5 | 81 | 73.5 | 79.5 | +2 | +2.6% | 47,800 |
| 2008/11/05 | 77 | 79 | 75 | 77.5 | +5 | +6.9% | 46,400 |
| 2008/11/04 | 75 | 78.7 | 72.5 | 72.5 | -1.5 | -2% | 109,800 |
| 2008/10/31 | 79 | 79 | 73.3 | 74 | +5 | +7.2% | 192,000 |
| 2008/10/30 | 69 | 70.5 | 67.5 | 69 | +1.7 | +2.5% | 126,600 |
| 2008/10/29 | 75.4 | 82.6 | 65 | 67.3 | -7.7 | -10.3% | 163,600 |
| 2008/10/28 | 81.5 | 81.5 | 69.5 | 75 | -1.5 | -2% | 86,200 |
| 2008/10/27 | 89.5 | 89.5 | 76.5 | 76.5 | -10 | -11.6% | 30,000 |
| 2008/10/24 | 91.1 | 91.4 | 85 | 86.5 | -3.5 | -3.9% | 27,000 |
| 2008/10/23 | 92 | 92 | 87.5 | 90 | ±0 | ±0% | 30,000 |
| 2008/10/22 | 93.3 | 97.5 | 89 | 90 | -0.3 | -0.3% | 53,800 |
| 2008/10/21 | 92.7 | 96 | 90 | 90.3 | -2.4 | -2.6% | 55,400 |
| 2008/10/20 | 91 | 95 | 90 | 92.7 | -2.3 | -2.4% | 118,600 |
| 2008/10/17 | 100.5 | 100.5 | 89 | 95 | -2.5 | -2.6% | 140,600 |
| 2008/10/16 | 99.1 | 99.1 | 88 | 97.5 | +8.4 | +9.4% | 399,400 |
| 2008/10/15 | 89.1 | 89.1 | 89.1 | 89.1 | +10 | +12.6% | 105,000 |
| 2008/10/14 | 79.1 | 79.1 | 79.1 | 79.1 | +10 | +14.5% | 10,800 |
| 2008/10/10 | 63 | 71 | 63 | 69.1 | -13.9 | -16.7% | 2,970,200 |
| 2008/10/09 | 83 | 83 | 83 | 83 | -30 | -26.5% | 33,600 |
4001～
4050
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
