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 |
|---|---|---|---|---|---|---|---|
| 2007/07/20 | 825 | 825 | 790 | 800 | -25 | -3% | 91,800 |
| 2007/07/19 | 840 | 840 | 815 | 825 | -15 | -1.8% | 28,000 |
| 2007/07/18 | 845 | 855 | 840 | 840 | -15 | -1.8% | 22,000 |
| 2007/07/17 | 880 | 885 | 835 | 855 | -25 | -2.8% | 127,400 |
| 2007/07/13 | 890 | 890 | 870 | 880 | -10 | -1.1% | 47,400 |
| 2007/07/12 | 895 | 900 | 890 | 890 | -5 | -0.6% | 29,600 |
| 2007/07/11 | 900 | 900 | 890 | 895 | -5 | -0.6% | 19,400 |
| 2007/07/10 | 915 | 920 | 895 | 900 | -15 | -1.6% | 48,400 |
| 2007/07/09 | 935 | 965 | 915 | 915 | -10 | -1.1% | 226,400 |
| 2007/07/06 | 905 | 925 | 905 | 925 | +20 | +2.2% | 75,400 |
| 2007/07/05 | 910 | 910 | 900 | 905 | ±0 | ±0% | 12,000 |
| 2007/07/04 | 905 | 910 | 905 | 905 | ±0 | ±0% | 20,800 |
| 2007/07/03 | 905 | 915 | 900 | 905 | +5 | +0.6% | 47,800 |
| 2007/07/02 | 890 | 905 | 890 | 900 | +10 | +1.1% | 37,000 |
| 2007/06/29 | 905 | 910 | 885 | 890 | -10 | -1.1% | 54,400 |
| 2007/06/28 | 925 | 930 | 890 | 900 | -20 | -2.2% | 85,800 |
| 2007/06/27 | 925 | 925 | 905 | 920 | -10 | -1.1% | 41,600 |
| 2007/06/26 | 935 | 945 | 925 | 930 | -5 | -0.5% | 82,800 |
| 2007/06/25 | 945 | 955 | 925 | 935 | -30 | -3.1% | 31,400 |
| 2007/06/22 | 945 | 965 | 930 | 965 | +15 | +1.6% | 113,800 |
| 2007/06/21 | 980 | 980 | 940 | 950 | -25 | -2.6% | 79,000 |
| 2007/06/20 | 985 | 985 | 965 | 975 | -15 | -1.5% | 29,200 |
| 2007/06/19 | 990 | 995 | 970 | 990 | ±0 | ±0% | 14,800 |
| 2007/06/18 | 1,000 | 1,000 | 980 | 990 | ±0 | ±0% | 20,400 |
| 2007/06/15 | 975 | 990 | 945 | 990 | +20 | +2.1% | 73,000 |
| 2007/06/14 | 965 | 970 | 960 | 970 | +20 | +2.1% | 32,200 |
| 2007/06/13 | 950 | 955 | 945 | 950 | +5 | +0.5% | 19,000 |
| 2007/06/12 | 945 | 950 | 935 | 945 | -15 | -1.6% | 44,200 |
| 2007/06/11 | 950 | 965 | 945 | 960 | -5 | -0.5% | 31,200 |
| 2007/06/08 | 975 | 990 | 965 | 965 | -25 | -2.5% | 39,000 |
| 2007/06/07 | 980 | 995 | 975 | 990 | -10 | -1% | 23,200 |
| 2007/06/06 | 975 | 1,000 | 975 | 1,000 | +20 | +2% | 31,200 |
| 2007/06/05 | 980 | 990 | 975 | 980 | -15 | -1.5% | 28,600 |
| 2007/06/04 | 1,000 | 1,005 | 975 | 995 | -15 | -1.5% | 61,200 |
| 2007/06/01 | 1,035 | 1,035 | 1,000 | 1,010 | -30 | -2.9% | 69,000 |
| 2007/05/31 | 1,045 | 1,050 | 1,030 | 1,040 | +10 | +1% | 157,400 |
| 2007/05/30 | 1,050 | 1,070 | 1,010 | 1,030 | +15 | +1.5% | 313,200 |
| 2007/05/29 | 990 | 1,015 | 980 | 1,015 | +30 | +3% | 48,200 |
| 2007/05/28 | 970 | 995 | 970 | 985 | +20 | +2.1% | 39,800 |
| 2007/05/25 | 915 | 970 | 905 | 965 | +50 | +5.5% | 67,600 |
| 2007/05/24 | 905 | 925 | 905 | 915 | ±0 | ±0% | 74,600 |
| 2007/05/23 | 905 | 920 | 905 | 915 | ±0 | ±0% | 33,000 |
| 2007/05/22 | 900 | 925 | 890 | 915 | -10 | -1.1% | 25,400 |
| 2007/05/21 | 875 | 925 | 875 | 925 | +15 | +1.6% | 37,600 |
| 2007/05/18 | 900 | 915 | 880 | 910 | +10 | +1.1% | 19,400 |
| 2007/05/17 | 955 | 955 | 885 | 900 | -50 | -5.3% | 40,000 |
| 2007/05/16 | 995 | 995 | 945 | 950 | -45 | -4.5% | 34,800 |
| 2007/05/15 | 1,000 | 1,000 | 980 | 995 | -5 | -0.5% | 15,000 |
| 2007/05/14 | 1,010 | 1,010 | 980 | 1,000 | +5 | +0.5% | 30,400 |
| 2007/05/11 | 975 | 995 | 970 | 995 | +5 | +0.5% | 11,000 |
4351～
4400
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
