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 |
|---|---|---|---|---|---|---|---|
| 2008/03/03 | 1,005 | 1,005 | 965 | 970 | -65 | -6.3% | 61,000 |
| 2008/02/29 | 1,020 | 1,040 | 980 | 1,035 | +20 | +2% | 135,400 |
| 2008/02/28 | 1,015 | 1,025 | 1,010 | 1,015 | +5 | +0.5% | 176,600 |
| 2008/02/27 | 1,010 | 1,015 | 1,005 | 1,010 | +50 | +5.2% | 243,800 |
| 2008/02/26 | 975 | 980 | 945 | 960 | -20 | -2% | 127,000 |
| 2008/02/25 | 975 | 995 | 970 | 980 | -5 | -0.5% | 64,000 |
| 2008/02/22 | 985 | 990 | 980 | 985 | ±0 | ±0% | 69,200 |
| 2008/02/21 | 1,010 | 1,015 | 985 | 985 | -5 | -0.5% | 70,400 |
| 2008/02/20 | 985 | 1,040 | 985 | 990 | -35 | -3.4% | 44,400 |
| 2008/02/19 | 1,060 | 1,060 | 1,005 | 1,025 | -25 | -2.4% | 46,200 |
| 2008/02/18 | 1,015 | 1,060 | 1,015 | 1,050 | +40 | +4% | 133,400 |
| 2008/02/15 | 965 | 1,010 | 960 | 1,010 | -5 | -0.5% | 87,200 |
| 2008/02/14 | 935 | 1,025 | 935 | 1,015 | +80 | +8.6% | 174,200 |
| 2008/02/13 | 945 | 950 | 930 | 935 | ±0 | ±0% | 36,000 |
| 2008/02/12 | 935 | 950 | 925 | 935 | +5 | +0.5% | 34,800 |
| 2008/02/08 | 950 | 950 | 920 | 930 | -20 | -2.1% | 44,600 |
| 2008/02/07 | 940 | 950 | 935 | 950 | ±0 | ±0% | 27,000 |
| 2008/02/06 | 930 | 960 | 930 | 950 | -40 | -4% | 44,000 |
| 2008/02/05 | 1,005 | 1,005 | 980 | 990 | -35 | -3.4% | 41,400 |
| 2008/02/04 | 1,010 | 1,025 | 1,000 | 1,025 | +10 | +1% | 19,400 |
| 2008/02/01 | 1,040 | 1,045 | 1,000 | 1,015 | -30 | -2.9% | 15,400 |
| 2008/01/31 | 1,060 | 1,070 | 1,040 | 1,045 | +5 | +0.5% | 34,400 |
| 2008/01/30 | 1,020 | 1,040 | 1,015 | 1,040 | +20 | +2% | 53,800 |
| 2008/01/29 | 1,015 | 1,020 | 1,010 | 1,020 | +10 | +1% | 15,200 |
| 2008/01/28 | 1,010 | 1,025 | 1,005 | 1,010 | ±0 | ±0% | 103,000 |
| 2008/01/25 | 1,025 | 1,025 | 1,000 | 1,010 | +45 | +4.7% | 29,000 |
| 2008/01/24 | 1,020 | 1,020 | 960 | 965 | +75 | +8.4% | 81,800 |
| 2008/01/23 | 1,035 | 1,065 | 890 | 890 | -155 | -14.8% | 216,400 |
| 2008/01/22 | 1,000 | 1,070 | 995 | 1,045 | -35 | -3.2% | 65,000 |
| 2008/01/21 | 1,075 | 1,090 | 1,060 | 1,080 | -15 | -1.4% | 38,400 |
| 2008/01/18 | 1,000 | 1,100 | 1,000 | 1,095 | +15 | +1.4% | 100,200 |
| 2008/01/17 | 985 | 1,135 | 975 | 1,080 | +95 | +9.6% | 183,400 |
| 2008/01/16 | 965 | 995 | 960 | 985 | -5 | -0.5% | 109,400 |
| 2008/01/15 | 975 | 995 | 965 | 990 | +10 | +1% | 139,400 |
| 2008/01/11 | 1,015 | 1,020 | 980 | 980 | -35 | -3.4% | 86,800 |
| 2008/01/10 | 1,025 | 1,030 | 1,015 | 1,015 | -10 | -1% | 20,000 |
| 2008/01/09 | 1,035 | 1,040 | 1,000 | 1,025 | +10 | +1% | 35,000 |
| 2008/01/08 | 995 | 1,045 | 995 | 1,015 | +5 | +0.5% | 63,400 |
| 2008/01/07 | 975 | 1,010 | 955 | 1,010 | ±0 | ±0% | 90,600 |
| 2008/01/04 | 1,015 | 1,015 | 980 | 1,010 | -20 | -1.9% | 12,400 |
| 2007/12/28 | 1,050 | 1,050 | 995 | 1,030 | -20 | -1.9% | 24,600 |
| 2007/12/27 | 1,030 | 1,060 | 1,025 | 1,050 | +20 | +1.9% | 53,400 |
| 2007/12/26 | 1,025 | 1,035 | 1,005 | 1,030 | +20 | +2% | 32,800 |
| 2007/12/25 | 1,015 | 1,025 | 1,000 | 1,010 | -20 | -1.9% | 26,400 |
| 2007/12/21 | 1,020 | 1,035 | 960 | 1,030 | +25 | +2.5% | 53,600 |
| 2007/12/20 | 970 | 1,005 | 970 | 1,005 | +45 | +4.7% | 38,400 |
| 2007/12/19 | 1,050 | 1,050 | 960 | 960 | -70 | -6.8% | 29,000 |
| 2007/12/18 | 960 | 1,030 | 960 | 1,030 | +50 | +5.1% | 119,200 |
| 2007/12/17 | 1,010 | 1,025 | 970 | 980 | -90 | -8.4% | 46,800 |
| 2007/12/14 | 1,095 | 1,095 | 1,055 | 1,070 | -50 | -4.5% | 40,800 |
4201～
4250
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
