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 |
|---|---|---|---|---|---|---|---|
| 2025/05/26 | 1,011 | 1,033 | 1,011 | 1,027 | +18 | +1.8% | 69,700 |
| 2025/05/23 | 1,029 | 1,037 | 1,009 | 1,009 | +2 | +0.2% | 68,700 |
| 2025/05/22 | 1,005 | 1,016 | 998 | 1,007 | -7 | -0.7% | 147,900 |
| 2025/05/21 | 1,027 | 1,036 | 1,013 | 1,014 | -10 | -1% | 90,500 |
| 2025/05/20 | 1,038 | 1,043 | 1,024 | 1,024 | -3 | -0.3% | 107,900 |
| 2025/05/19 | 1,025 | 1,032 | 1,005 | 1,027 | +1 | +0.1% | 181,900 |
| 2025/05/16 | 1,040 | 1,048 | 1,025 | 1,026 | -14 | -1.3% | 168,800 |
| 2025/05/15 | 1,033 | 1,047 | 1,022 | 1,040 | +5 | +0.5% | 99,800 |
| 2025/05/14 | 1,034 | 1,049 | 1,020 | 1,035 | -4 | -0.4% | 221,400 |
| 2025/05/13 | 1,072 | 1,074 | 1,037 | 1,039 | -37 | -3.4% | 347,300 |
| 2025/05/12 | 1,108 | 1,113 | 1,058 | 1,076 | -21 | -1.9% | 494,500 |
| 2025/05/09 | 1,035 | 1,127 | 1,031 | 1,097 | -178 | -14% | 1,304,400 |
| 2025/05/08 | 1,291 | 1,300 | 1,252 | 1,275 | -16 | -1.2% | 155,700 |
| 2025/05/07 | 1,281 | 1,314 | 1,261 | 1,291 | +10 | +0.8% | 67,400 |
| 2025/05/02 | 1,250 | 1,284 | 1,247 | 1,281 | +16 | +1.3% | 71,800 |
| 2025/05/01 | 1,261 | 1,265 | 1,240 | 1,265 | -4 | -0.3% | 38,100 |
| 2025/04/30 | 1,229 | 1,270 | 1,223 | 1,269 | +40 | +3.3% | 59,400 |
| 2025/04/28 | 1,208 | 1,238 | 1,200 | 1,229 | +26 | +2.2% | 50,600 |
| 2025/04/25 | 1,204 | 1,220 | 1,200 | 1,203 | +6 | +0.5% | 20,800 |
| 2025/04/24 | 1,220 | 1,224 | 1,194 | 1,197 | -14 | -1.2% | 25,700 |
| 2025/04/23 | 1,205 | 1,218 | 1,189 | 1,211 | +19 | +1.6% | 34,800 |
| 2025/04/22 | 1,176 | 1,192 | 1,150 | 1,192 | +24 | +2.1% | 38,200 |
| 2025/04/21 | 1,176 | 1,196 | 1,159 | 1,168 | -12 | -1% | 53,700 |
| 2025/04/18 | 1,148 | 1,182 | 1,136 | 1,180 | +37 | +3.2% | 65,400 |
| 2025/04/17 | 1,105 | 1,144 | 1,099 | 1,143 | +38 | +3.4% | 49,100 |
| 2025/04/16 | 1,124 | 1,132 | 1,101 | 1,105 | -15 | -1.3% | 44,400 |
| 2025/04/15 | 1,107 | 1,130 | 1,100 | 1,120 | +8 | +0.7% | 50,000 |
| 2025/04/14 | 1,125 | 1,128 | 1,109 | 1,112 | +12 | +1.1% | 41,700 |
| 2025/04/11 | 1,054 | 1,104 | 1,040 | 1,100 | -5 | -0.5% | 83,300 |
| 2025/04/10 | 1,130 | 1,130 | 1,091 | 1,105 | +75 | +7.3% | 59,800 |
| 2025/04/09 | 1,063 | 1,070 | 1,016 | 1,030 | -52 | -4.8% | 70,100 |
| 2025/04/08 | 1,063 | 1,113 | 1,058 | 1,082 | +79 | +7.9% | 73,600 |
| 2025/04/07 | 999 | 1,054 | 986 | 1,003 | -174 | -14.8% | 100,500 |
| 2025/04/04 | 1,205 | 1,211 | 1,130 | 1,177 | -58 | -4.7% | 112,600 |
| 2025/04/03 | 1,217 | 1,248 | 1,206 | 1,235 | -20 | -1.6% | 54,000 |
| 2025/04/02 | 1,259 | 1,297 | 1,252 | 1,255 | -2 | -0.2% | 33,400 |
| 2025/04/01 | 1,281 | 1,294 | 1,257 | 1,257 | -23 | -1.8% | 30,700 |
| 2025/03/31 | 1,335 | 1,348 | 1,280 | 1,280 | -62 | -4.6% | 53,100 |
| 2025/03/28 | 1,354 | 1,368 | 1,335 | 1,342 | -58 | -4.1% | 27,300 |
| 2025/03/27 | 1,381 | 1,404 | 1,376 | 1,400 | +9 | +0.6% | 33,000 |
| 2025/03/26 | 1,391 | 1,402 | 1,383 | 1,391 | -1 | -0.1% | 28,200 |
| 2025/03/25 | 1,395 | 1,400 | 1,387 | 1,392 | -3 | -0.2% | 26,400 |
| 2025/03/24 | 1,405 | 1,418 | 1,390 | 1,395 | -10 | -0.7% | 22,200 |
| 2025/03/21 | 1,400 | 1,405 | 1,381 | 1,405 | +1 | +0.1% | 40,800 |
| 2025/03/19 | 1,392 | 1,406 | 1,387 | 1,404 | +3 | +0.2% | 18,200 |
| 2025/03/18 | 1,407 | 1,415 | 1,399 | 1,401 | -6 | -0.4% | 27,800 |
| 2025/03/17 | 1,390 | 1,415 | 1,390 | 1,407 | +12 | +0.9% | 14,500 |
| 2025/03/14 | 1,387 | 1,408 | 1,387 | 1,395 | -1 | -0.1% | 29,900 |
| 2025/03/13 | 1,405 | 1,414 | 1,388 | 1,396 | -7 | -0.5% | 63,400 |
| 2025/03/12 | 1,310 | 1,405 | 1,276 | 1,403 | +123 | +9.6% | 181,300 |
51～
100
件表示中 / 2230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 | 106,100円 | +3.7% | +1.7% | 3.77% | 13.57倍 | 2.32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 |
| ＳＭ ＥＮＴＥＲ | 11,300円 | +1.5% | +9.4% | 1.77% | 32.38倍 | 1.74倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| フレクト | 210,300円 | +20.8% | +31.7% | 0.00% | 14.95倍 | 4.74倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
| ｔｒｉｐｌａ | 219,300円 | +48.4% | +114.6% | 0.00% | 32.05倍 | 9.82倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| Ｋｕｄａｎ | 114,200円 | +35.4% | - | 0.00% | - | 4.12倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
市場注目の銘柄
チャート関連のコラム
