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 |
|---|---|---|---|---|---|---|---|
| 2009/02/03 | 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 |
| 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 |
4051～
4100
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
