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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 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 |
| 2025/03/11 | 1,287 | 1,289 | 1,266 | 1,280 | -22 | -1.7% | 37,300 |
| 2025/03/10 | 1,317 | 1,317 | 1,286 | 1,302 | -14 | -1.1% | 40,100 |
| 2025/03/07 | 1,313 | 1,323 | 1,298 | 1,316 | -4 | -0.3% | 34,200 |
| 2025/03/06 | 1,332 | 1,335 | 1,316 | 1,320 | -8 | -0.6% | 23,000 |
| 2025/03/05 | 1,332 | 1,336 | 1,306 | 1,328 | +4 | +0.3% | 33,300 |
| 2025/03/04 | 1,364 | 1,364 | 1,316 | 1,324 | -55 | -4% | 39,100 |
| 2025/03/03 | 1,332 | 1,381 | 1,323 | 1,379 | +77 | +5.9% | 50,700 |
| 2025/02/28 | 1,311 | 1,328 | 1,302 | 1,302 | -29 | -2.2% | 43,300 |
| 2025/02/27 | 1,341 | 1,349 | 1,327 | 1,331 | +3 | +0.2% | 47,000 |
| 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 |
101～
150
件表示中 / 2260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 | 111,000円 | +3.7% | +1.7% | 3.60% | 14.19倍 | 2.43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 |
| ＣＥＨＤ | 80,000円 | +4.4% | +21.3% | 2.75% | 8.59倍 | 1.93倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| システムディ | 209,700円 | +8.5% | +12.2% | 1.29% | 21.45倍 | 2.79倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| ｕｎｅｒｒｙ | 358,000円 | +34.3% | +59.4% | 0.00% | 33.46倍 | 6.65倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| ヤプリ | 103,100円 | +12.5% | +33.2% | 1.16% | 15.85倍 | 5.47倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
市場注目の銘柄
チャート関連のコラム
