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 |
---|---|---|---|---|---|---|---|
2025/02/26 | 1,342 | 1,345 | 1,306 | 1,328 | -18 | -1.3% | 72,400 |
2025/02/25 | 1,349 | 1,373 | 1,340 | 1,346 | -26 | -1.9% | 54,700 |
2025/02/21 | 1,404 | 1,404 | 1,372 | 1,372 | -48 | -3.4% | 49,600 |
2025/02/20 | 1,430 | 1,458 | 1,404 | 1,420 | -22 | -1.5% | 60,000 |
2025/02/19 | 1,450 | 1,455 | 1,426 | 1,442 | -12 | -0.8% | 28,400 |
2025/02/18 | 1,448 | 1,464 | 1,442 | 1,454 | +7 | +0.5% | 41,600 |
2025/02/17 | 1,422 | 1,447 | 1,422 | 1,447 | +13 | +0.9% | 29,400 |
2025/02/14 | 1,479 | 1,492 | 1,433 | 1,434 | -29 | -2% | 49,000 |
2025/02/13 | 1,465 | 1,480 | 1,443 | 1,463 | +7 | +0.5% | 85,500 |
2025/02/12 | 1,471 | 1,475 | 1,444 | 1,456 | -10 | -0.7% | 80,600 |
2025/02/10 | 1,427 | 1,478 | 1,419 | 1,466 | +33 | +2.3% | 112,100 |
2025/02/07 | 1,390 | 1,469 | 1,390 | 1,433 | -17 | -1.2% | 174,200 |
2025/02/06 | 1,407 | 1,450 | 1,391 | 1,450 | +49 | +3.5% | 128,900 |
2025/02/05 | 1,380 | 1,412 | 1,379 | 1,401 | +41 | +3% | 70,600 |
2025/02/04 | 1,353 | 1,372 | 1,341 | 1,360 | +31 | +2.3% | 48,000 |
2025/02/03 | 1,328 | 1,346 | 1,311 | 1,329 | -19 | -1.4% | 32,700 |
2025/01/31 | 1,353 | 1,353 | 1,307 | 1,348 | -11 | -0.8% | 37,700 |
2025/01/30 | 1,385 | 1,385 | 1,356 | 1,359 | -16 | -1.2% | 28,300 |
2025/01/29 | 1,365 | 1,382 | 1,356 | 1,375 | +22 | +1.6% | 53,000 |
2025/01/28 | 1,338 | 1,367 | 1,337 | 1,353 | +22 | +1.7% | 31,000 |
2025/01/27 | 1,375 | 1,378 | 1,330 | 1,331 | -18 | -1.3% | 31,700 |
2025/01/24 | 1,325 | 1,360 | 1,304 | 1,349 | +15 | +1.1% | 71,000 |
2025/01/23 | 1,305 | 1,338 | 1,284 | 1,334 | +43 | +3.3% | 55,400 |
2025/01/22 | 1,282 | 1,298 | 1,277 | 1,291 | +20 | +1.6% | 26,300 |
2025/01/21 | 1,288 | 1,288 | 1,269 | 1,271 | -21 | -1.6% | 26,400 |
2025/01/20 | 1,265 | 1,294 | 1,256 | 1,292 | +47 | +3.8% | 38,000 |
2025/01/17 | 1,250 | 1,257 | 1,233 | 1,245 | -20 | -1.6% | 36,500 |
2025/01/16 | 1,294 | 1,298 | 1,265 | 1,265 | -16 | -1.2% | 27,900 |
2025/01/15 | 1,290 | 1,300 | 1,277 | 1,281 | -6 | -0.5% | 16,100 |
2025/01/14 | 1,295 | 1,308 | 1,273 | 1,287 | -13 | -1% | 30,700 |
2025/01/10 | 1,308 | 1,310 | 1,298 | 1,300 | ±0 | ±0% | 19,100 |
2025/01/09 | 1,300 | 1,313 | 1,287 | 1,300 | -6 | -0.5% | 33,900 |
2025/01/08 | 1,310 | 1,310 | 1,287 | 1,306 | -7 | -0.5% | 51,100 |
2025/01/07 | 1,319 | 1,319 | 1,298 | 1,313 | +4 | +0.3% | 43,200 |
2025/01/06 | 1,342 | 1,342 | 1,306 | 1,309 | -3 | -0.2% | 52,700 |
2024/12/30 | 1,314 | 1,328 | 1,306 | 1,312 | -1 | -0.1% | 25,300 |
2024/12/27 | 1,289 | 1,313 | 1,289 | 1,313 | +30 | +2.3% | 42,600 |
2024/12/26 | 1,279 | 1,287 | 1,260 | 1,283 | +4 | +0.3% | 30,900 |
2024/12/25 | 1,282 | 1,285 | 1,258 | 1,279 | +10 | +0.8% | 22,100 |
2024/12/24 | 1,257 | 1,270 | 1,244 | 1,269 | +16 | +1.3% | 58,400 |
2024/12/23 | 1,255 | 1,259 | 1,232 | 1,253 | -2 | -0.2% | 89,900 |
2024/12/20 | 1,273 | 1,298 | 1,255 | 1,255 | -12 | -0.9% | 93,400 |
2024/12/19 | 1,220 | 1,271 | 1,220 | 1,267 | +28 | +2.3% | 33,100 |
2024/12/18 | 1,231 | 1,240 | 1,209 | 1,239 | +9 | +0.7% | 78,100 |
2024/12/17 | 1,268 | 1,268 | 1,230 | 1,230 | -29 | -2.3% | 107,200 |
2024/12/16 | 1,272 | 1,272 | 1,253 | 1,259 | -8 | -0.6% | 17,700 |
2024/12/13 | 1,250 | 1,275 | 1,250 | 1,267 | +6 | +0.5% | 23,500 |
2024/12/12 | 1,306 | 1,306 | 1,261 | 1,261 | -28 | -2.2% | 41,200 |
2024/12/11 | 1,296 | 1,296 | 1,278 | 1,289 | +4 | +0.3% | 16,800 |
2024/12/10 | 1,273 | 1,286 | 1,258 | 1,285 | +21 | +1.7% | 26,800 |
101~
150
件表示中 / 2221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 | 100,400円 | +3.7% | +1.7% | 3.98% | 12.84倍 | 2.20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 |
フレクト | 200,000円 | +20.8% | +31.7% | 0.00% | 14.22倍 | 4.51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 |
両毛シス | 351,000円 | +0.1% | +0.7% | 1.25% | 8.19倍 | 0.90倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ERP導入コンサルも。親会社はミツバ |
IXナレッジ | 113,600円 | +1.8% | +1.9% | 3.52% | 7.95倍 | 1.08倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
ニューラル | 79,000円 | +3.8% | +999.9% | 0.00% | 303.85倍 | 20.45倍 |
|
エッジAIサービスなどを開発。AI搭載LEDビジョンなどのプロダクトを幅広く展開 |
市場注目の銘柄
チャート関連のコラム