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 |
|---|---|---|---|---|---|---|---|
| 2017/10/23 | 1,335 | 1,377 | 1,317 | 1,357 | +29 | +2.2% | 36,200 |
| 2017/10/20 | 1,336 | 1,345 | 1,311 | 1,328 | -25 | -1.8% | 49,000 |
| 2017/10/19 | 1,391 | 1,442 | 1,335 | 1,353 | +22 | +1.7% | 134,000 |
| 2017/10/18 | 1,330 | 1,344 | 1,310 | 1,331 | +3 | +0.2% | 31,000 |
| 2017/10/17 | 1,360 | 1,365 | 1,305 | 1,328 | -41 | -3% | 92,000 |
| 2017/10/16 | 1,381 | 1,400 | 1,350 | 1,369 | -8 | -0.6% | 38,500 |
| 2017/10/13 | 1,411 | 1,411 | 1,370 | 1,377 | -28 | -2% | 72,900 |
| 2017/10/12 | 1,424 | 1,466 | 1,404 | 1,405 | -2 | -0.1% | 54,100 |
| 2017/10/11 | 1,445 | 1,447 | 1,400 | 1,407 | -32 | -2.2% | 40,000 |
| 2017/10/10 | 1,410 | 1,450 | 1,374 | 1,439 | +38 | +2.7% | 96,100 |
| 2017/10/06 | 1,460 | 1,491 | 1,398 | 1,401 | -58 | -4% | 131,600 |
| 2017/10/05 | 1,377 | 1,635 | 1,355 | 1,459 | +85 | +6.2% | 524,100 |
| 2017/10/04 | 1,452 | 1,452 | 1,360 | 1,374 | -77 | -5.3% | 148,500 |
| 2017/10/03 | 1,461 | 1,475 | 1,451 | 1,451 | -13 | -0.9% | 42,500 |
| 2017/10/02 | 1,491 | 1,520 | 1,463 | 1,464 | -41 | -2.7% | 72,500 |
| 2017/09/29 | 1,550 | 1,570 | 1,503 | 1,505 | -65 | -4.1% | 64,000 |
| 2017/09/28 | 1,525 | 1,590 | 1,525 | 1,570 | +44 | +2.9% | 45,700 |
| 2017/09/27 | 1,545 | 1,545 | 1,500 | 1,526 | +13.5 | +0.9% | 37,300 |
| 2017/09/26 | 1,565 | 1,585 | 1,512.5 | 1,512.5 | -62.5 | -4% | 77,800 |
| 2017/09/25 | 1,562.5 | 1,625 | 1,550 | 1,575 | +12.5 | +0.8% | 66,000 |
| 2017/09/22 | 1,675 | 1,675 | 1,527.5 | 1,562.5 | -77.5 | -4.7% | 148,800 |
| 2017/09/21 | 1,675 | 1,675 | 1,610 | 1,640 | -2.5 | -0.2% | 148,400 |
| 2017/09/20 | 1,570 | 1,660 | 1,552.5 | 1,642.5 | +80 | +5.1% | 173,400 |
| 2017/09/19 | 1,537.5 | 1,585 | 1,520 | 1,562.5 | +60 | +4% | 128,200 |
| 2017/09/15 | 1,457 | 1,530 | 1,457 | 1,502.5 | +26.5 | +1.8% | 66,200 |
| 2017/09/14 | 1,550 | 1,560 | 1,476 | 1,476 | -74 | -4.8% | 97,400 |
| 2017/09/13 | 1,562.5 | 1,565 | 1,535 | 1,550 | +15 | +1% | 71,400 |
| 2017/09/12 | 1,550 | 1,567.5 | 1,527.5 | 1,535 | +22.5 | +1.5% | 94,600 |
| 2017/09/11 | 1,463.5 | 1,525 | 1,462.5 | 1,512.5 | +69 | +4.8% | 136,200 |
| 2017/09/08 | 1,417 | 1,478.5 | 1,412.5 | 1,443.5 | +9 | +0.6% | 100,600 |
| 2017/09/07 | 1,482 | 1,515 | 1,406.5 | 1,434.5 | -22.5 | -1.5% | 120,600 |
| 2017/09/06 | 1,385 | 1,494.5 | 1,384 | 1,457 | +2 | +0.1% | 163,200 |
| 2017/09/05 | 1,582.5 | 1,602.5 | 1,420.5 | 1,455 | -135 | -8.5% | 262,800 |
| 2017/09/04 | 1,642.5 | 1,655 | 1,535 | 1,590 | -75 | -4.5% | 259,400 |
| 2017/09/01 | 1,630 | 1,705 | 1,605 | 1,665 | ±0 | ±0% | 361,200 |
| 2017/08/31 | 1,710 | 1,730 | 1,640 | 1,665 | -42.5 | -2.5% | 189,000 |
| 2017/08/30 | 1,672.5 | 1,760 | 1,672.5 | 1,707.5 | +70 | +4.3% | 286,800 |
| 2017/08/29 | 1,642.5 | 1,657.5 | 1,620 | 1,637.5 | -25 | -1.5% | 140,000 |
| 2017/08/28 | 1,657.5 | 1,700 | 1,627.5 | 1,662.5 | -62.5 | -3.6% | 210,800 |
| 2017/08/25 | 1,812.5 | 1,815 | 1,700 | 1,725 | -65 | -3.6% | 301,400 |
| 2017/08/24 | 1,715 | 1,847.5 | 1,675 | 1,790 | +90 | +5.3% | 749,000 |
| 2017/08/23 | 1,835 | 1,990 | 1,700 | 1,700 | -42.5 | -2.4% | 1,881,400 |
| 2017/08/22 | 1,640 | 1,742.5 | 1,625 | 1,742.5 | +252 | +16.9% | 498,200 |
| 2017/08/21 | 1,600 | 1,607.5 | 1,475 | 1,490.5 | -59.5 | -3.8% | 414,600 |
| 2017/08/18 | 1,342 | 1,550 | 1,324.5 | 1,550 | +251.5 | +19.4% | 759,400 |
| 2017/08/17 | 1,287 | 1,328.5 | 1,280 | 1,298.5 | -2 | -0.2% | 65,400 |
| 2017/08/16 | 1,227.5 | 1,319.5 | 1,227.5 | 1,300.5 | +80.5 | +6.6% | 83,200 |
| 2017/08/15 | 1,235.5 | 1,267.5 | 1,203.5 | 1,220 | -20 | -1.6% | 92,400 |
| 2017/08/14 | 1,263 | 1,268.5 | 1,225 | 1,240 | -85 | -6.4% | 88,600 |
| 2017/08/10 | 1,411 | 1,423.5 | 1,290 | 1,325 | +39 | +3% | 230,000 |
1901～
1950
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 | 106,200円 | +3.7% | +1.7% | 3.77% | 13.58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 | 11,400円 | +1.5% | +9.4% | 1.75% | 32.67倍 | 1.76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 | 213,000円 | +20.8% | +31.7% | 0.00% | 15.14倍 | 4.80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 | 218,300円 | +48.4% | +114.6% | 0.00% | 31.90倍 | 9.78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 | 111,300円 | +35.4% | - | 0.00% | - | 4.02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
