Ｕｂｉｃｏｍホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 1,327 | 1,353 | 1,323 | 1,349 | +22 | +1.7% | 119,000 |
| 2023/08/09 | 1,304 | 1,331 | 1,290 | 1,327 | +23 | +1.8% | 64,500 |
| 2023/08/08 | 1,345 | 1,352 | 1,304 | 1,304 | -32 | -2.4% | 52,000 |
| 2023/08/07 | 1,287 | 1,336 | 1,283 | 1,336 | +20 | +1.5% | 79,700 |
| 2023/08/04 | 1,322 | 1,324 | 1,291 | 1,316 | -21 | -1.6% | 190,100 |
| 2023/08/03 | 1,392 | 1,396 | 1,337 | 1,337 | -74 | -5.2% | 135,700 |
| 2023/08/02 | 1,437 | 1,437 | 1,403 | 1,411 | -38 | -2.6% | 72,700 |
| 2023/08/01 | 1,437 | 1,455 | 1,433 | 1,449 | +20 | +1.4% | 44,700 |
| 2023/07/31 | 1,430 | 1,440 | 1,412 | 1,429 | +2 | +0.1% | 68,700 |
| 2023/07/28 | 1,377 | 1,430 | 1,365 | 1,427 | +36 | +2.6% | 102,700 |
| 2023/07/27 | 1,368 | 1,395 | 1,347 | 1,391 | +18 | +1.3% | 94,200 |
| 2023/07/26 | 1,386 | 1,386 | 1,365 | 1,373 | -20 | -1.4% | 74,200 |
| 2023/07/25 | 1,418 | 1,419 | 1,392 | 1,393 | -33 | -2.3% | 62,200 |
| 2023/07/24 | 1,420 | 1,428 | 1,403 | 1,426 | +19 | +1.4% | 59,700 |
| 2023/07/21 | 1,406 | 1,443 | 1,400 | 1,407 | -16 | -1.1% | 75,300 |
| 2023/07/20 | 1,406 | 1,448 | 1,390 | 1,423 | +27 | +1.9% | 132,300 |
| 2023/07/19 | 1,385 | 1,405 | 1,373 | 1,396 | +18 | +1.3% | 83,100 |
| 2023/07/18 | 1,392 | 1,395 | 1,356 | 1,378 | -14 | -1% | 131,900 |
| 2023/07/14 | 1,458 | 1,458 | 1,358 | 1,392 | -70 | -4.8% | 298,500 |
| 2023/07/13 | 1,440 | 1,463 | 1,423 | 1,462 | +17 | +1.2% | 61,100 |
| 2023/07/12 | 1,464 | 1,470 | 1,422 | 1,445 | -13 | -0.9% | 145,500 |
| 2023/07/11 | 1,476 | 1,506 | 1,453 | 1,458 | -8 | -0.5% | 126,500 |
| 2023/07/10 | 1,477 | 1,482 | 1,455 | 1,466 | -14 | -0.9% | 142,000 |
| 2023/07/07 | 1,458 | 1,504 | 1,443 | 1,480 | +11 | +0.7% | 178,100 |
| 2023/07/06 | 1,499 | 1,518 | 1,461 | 1,469 | -45 | -3% | 208,900 |
| 2023/07/05 | 1,554 | 1,557 | 1,513 | 1,514 | -64 | -4.1% | 214,400 |
| 2023/07/04 | 1,562 | 1,606 | 1,534 | 1,578 | ±0 | ±0% | 178,600 |
| 2023/07/03 | 1,624 | 1,656 | 1,573 | 1,578 | -23 | -1.4% | 127,200 |
| 2023/06/30 | 1,590 | 1,605 | 1,537 | 1,601 | +1 | +0.1% | 163,500 |
| 2023/06/29 | 1,630 | 1,630 | 1,590 | 1,600 | -35 | -2.1% | 152,700 |
| 2023/06/28 | 1,655 | 1,676 | 1,620 | 1,635 | -7 | -0.4% | 120,500 |
| 2023/06/27 | 1,667 | 1,667 | 1,624 | 1,642 | -46 | -2.7% | 78,700 |
| 2023/06/26 | 1,700 | 1,717 | 1,660 | 1,688 | -36 | -2.1% | 88,200 |
| 2023/06/23 | 1,770 | 1,780 | 1,709 | 1,724 | -45 | -2.5% | 103,600 |
| 2023/06/22 | 1,819 | 1,819 | 1,769 | 1,769 | -39 | -2.2% | 84,700 |
| 2023/06/21 | 1,782 | 1,825 | 1,778 | 1,808 | ±0 | ±0% | 72,800 |
| 2023/06/20 | 1,785 | 1,808 | 1,764 | 1,808 | +8 | +0.4% | 64,400 |
| 2023/06/19 | 1,750 | 1,800 | 1,736 | 1,800 | +67 | +3.9% | 101,000 |
| 2023/06/16 | 1,729 | 1,759 | 1,709 | 1,733 | +3 | +0.2% | 75,100 |
| 2023/06/15 | 1,737 | 1,752 | 1,715 | 1,730 | -12 | -0.7% | 56,200 |
| 2023/06/14 | 1,768 | 1,777 | 1,722 | 1,742 | -2 | -0.1% | 63,800 |
| 2023/06/13 | 1,766 | 1,791 | 1,742 | 1,744 | -1 | -0.1% | 56,000 |
| 2023/06/12 | 1,780 | 1,780 | 1,727 | 1,745 | +8 | +0.5% | 89,800 |
| 2023/06/09 | 1,815 | 1,815 | 1,733 | 1,737 | -50 | -2.8% | 108,200 |
| 2023/06/08 | 1,851 | 1,851 | 1,775 | 1,787 | -64 | -3.5% | 95,200 |
| 2023/06/07 | 1,867 | 1,882 | 1,839 | 1,851 | -24 | -1.3% | 49,300 |
| 2023/06/06 | 1,878 | 1,903 | 1,857 | 1,875 | -43 | -2.2% | 88,800 |
| 2023/06/05 | 1,960 | 1,960 | 1,905 | 1,918 | -5 | -0.3% | 50,900 |
| 2023/06/02 | 1,874 | 1,931 | 1,852 | 1,923 | +51 | +2.7% | 63,500 |
| 2023/06/01 | 1,873 | 1,903 | 1,865 | 1,872 | -16 | -0.8% | 30,700 |
451～
500
件表示中 / 2195件
類似銘柄と比較する
現在ご覧いただいている「Ｕｂｉｃｏｍ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｕｂｉｃｏｍ | 96,800円 | +3.7% | +1.7% | 4.13% | 12.38倍 | 2.12倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点有し現地採用活発 |
| エニグモ | 28,100円 | +13.3% | -22.7% | 3.56% | 34.61倍 | 0.98倍 |
|
服飾に特化したネット通販「バイマ」運営。海外在住バイヤーの出品に特徴。売買手数料が収益源 |
| Ｅストアー | 194,600円 | - | - | - | - | 2.99倍 |
|
企業の自社ＥＣ総合支援サービスを展開。ＥＣシステム構築や決済が柱。ＢＡＳＥなどがＴＯＢ |
| リッジアイ | 304,000円 | - | - | 0.00% | 81.48倍 | 5.28倍 |
|
ＡＩコンサル・開発や衛星画像ＡＩ解析が主力。デジタルマーケのスター社連結で業容が急拡大 |
| オリコン | 77,400円 | +22.1% | +3.6% | 4.65% | 10.35倍 | 1.76倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
市場注目の銘柄
チャート関連のコラム
