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 |
|---|---|---|---|---|---|---|---|
| 2017/08/09 | 1,290 | 1,293 | 1,186 | 1,286 | -41 | -3.1% | 122,400 |
| 2017/08/08 | 1,270.5 | 1,344 | 1,267 | 1,327 | +50 | +3.9% | 73,200 |
| 2017/08/07 | 1,326.5 | 1,351.5 | 1,270.5 | 1,277 | -74.5 | -5.5% | 85,600 |
| 2017/08/04 | 1,271 | 1,351.5 | 1,259 | 1,351.5 | +49 | +3.8% | 98,800 |
| 2017/08/03 | 1,353 | 1,353 | 1,290 | 1,302.5 | -20 | -1.5% | 49,400 |
| 2017/08/02 | 1,283.5 | 1,357.5 | 1,274 | 1,322.5 | +55.5 | +4.4% | 100,000 |
| 2017/08/01 | 1,355 | 1,362 | 1,240.5 | 1,267 | -113 | -8.2% | 210,000 |
| 2017/07/31 | 1,445.5 | 1,452 | 1,355 | 1,380 | -61.5 | -4.3% | 115,000 |
| 2017/07/28 | 1,425.5 | 1,478 | 1,397 | 1,441.5 | -29.5 | -2% | 172,600 |
| 2017/07/27 | 1,572.5 | 1,587.5 | 1,470.5 | 1,471 | -111.5 | -7% | 184,600 |
| 2017/07/26 | 1,580 | 1,600 | 1,555 | 1,582.5 | +25 | +1.6% | 93,000 |
| 2017/07/25 | 1,605 | 1,620 | 1,545 | 1,557.5 | -52.5 | -3.3% | 134,800 |
| 2017/07/24 | 1,642.5 | 1,665 | 1,590 | 1,610 | -67.5 | -4% | 149,800 |
| 2017/07/21 | 1,717.5 | 1,757.5 | 1,565 | 1,677.5 | -15 | -0.9% | 408,400 |
| 2017/07/20 | 1,600 | 1,695 | 1,600 | 1,692.5 | +95 | +5.9% | 199,600 |
| 2017/07/19 | 1,545 | 1,635 | 1,537.5 | 1,597.5 | +62.5 | +4.1% | 157,400 |
| 2017/07/18 | 1,655 | 1,665 | 1,530 | 1,535 | -97.5 | -6% | 150,400 |
| 2017/07/14 | 1,567.5 | 1,640 | 1,542.5 | 1,632.5 | +72.5 | +4.6% | 153,600 |
| 2017/07/13 | 1,662.5 | 1,670 | 1,527.5 | 1,560 | -97.5 | -5.9% | 239,400 |
| 2017/07/12 | 1,655 | 1,790 | 1,630 | 1,657.5 | +10 | +0.6% | 280,800 |
| 2017/07/11 | 1,745 | 1,747.5 | 1,630 | 1,647.5 | -62.5 | -3.7% | 237,600 |
| 2017/07/10 | 1,855 | 1,877.5 | 1,692.5 | 1,710 | -130 | -7.1% | 410,600 |
| 2017/07/07 | 1,850 | 1,952.5 | 1,777.5 | 1,840 | -50 | -2.6% | 589,400 |
| 2017/07/06 | 1,672.5 | 1,950 | 1,582.5 | 1,890 | +212.5 | +12.7% | 916,400 |
| 2017/07/05 | 1,475.5 | 1,677.5 | 1,441.5 | 1,677.5 | +250 | +17.5% | 949,600 |
| 2017/07/04 | 1,494.5 | 1,494.5 | 1,404.5 | 1,427.5 | -37 | -2.5% | 215,400 |
| 2017/07/03 | 1,500 | 1,525 | 1,415.5 | 1,464.5 | +74.5 | +5.4% | 393,000 |
| 2017/06/30 | 1,350 | 1,397 | 1,333.5 | 1,390 | +45 | +3.3% | 241,000 |
| 2017/06/29 | 1,301 | 1,350 | 1,270.5 | 1,345 | +69 | +5.4% | 116,400 |
| 2017/06/28 | 1,332.5 | 1,340 | 1,262.5 | 1,276 | -56.5 | -4.2% | 123,000 |
| 2017/06/27 | 1,378 | 1,378 | 1,326 | 1,332.5 | -19.5 | -1.4% | 64,400 |
| 2017/06/26 | 1,315.5 | 1,389 | 1,315.5 | 1,352 | +52 | +4% | 113,400 |
| 2017/06/23 | 1,331.5 | 1,369 | 1,279 | 1,300 | -50 | -3.7% | 160,400 |
| 2017/06/22 | 1,260.5 | 1,378.5 | 1,260.5 | 1,350 | +72.5 | +5.7% | 267,000 |
| 2017/06/21 | 1,250 | 1,324.5 | 1,235.5 | 1,277.5 | +26.5 | +2.1% | 160,200 |
| 2017/06/20 | 1,236.5 | 1,293.5 | 1,200.5 | 1,251 | +50 | +4.2% | 163,600 |
| 2017/06/19 | 1,242 | 1,242 | 1,175 | 1,201 | -16 | -1.3% | 100,200 |
| 2017/06/16 | 1,205 | 1,265 | 1,175 | 1,217 | +47.5 | +4.1% | 189,800 |
| 2017/06/15 | 1,227 | 1,244.5 | 1,167 | 1,169.5 | -45 | -3.7% | 142,000 |
| 2017/06/14 | 1,248.5 | 1,279 | 1,200 | 1,214.5 | -19 | -1.5% | 242,000 |
| 2017/06/13 | 1,220 | 1,400 | 1,180 | 1,233.5 | -0.5 | ±0% | 695,800 |
| 2017/06/12 | 1,240.5 | 1,255 | 1,165 | 1,234 | -131.5 | -9.6% | 451,000 |
| 2017/06/09 | 1,395.5 | 1,435 | 1,335 | 1,365.5 | -105 | -7.1% | 818,800 |
| 2017/06/08 | 1,494.5 | 1,620 | 1,390 | 1,470.5 | -3 | -0.2% | 2,606,200 |
| 2017/06/07 | 1,473.5 | 1,473.5 | 1,473.5 | 1,473.5 | +261.5 | +21.6% | 376,200 |
| 2017/06/06 | 1,412.5 | 1,420 | 1,110 | 1,212 | -107 | -8.1% | 2,054,800 |
| 2017/06/05 | 1,294 | 1,319 | 1,252 | 1,319 | +250 | +23.4% | 449,800 |
| 2017/06/02 | 1,059 | 1,069 | 1,041.5 | 1,069 | +200 | +23% | 766,600 |
| 2017/06/01 | 740 | 869 | 725 | 869 | +150 | +20.9% | 631,800 |
| 2017/05/31 | 720 | 730 | 712.5 | 719 | -7.5 | -1% | 17,000 |
1951～
2000
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 | 11,400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 | 214,600円 | +20.8% | +31.7% | 0.00% | 15.26倍 | 4.84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 | 217,200円 | +48.4% | +114.6% | 0.00% | 31.74倍 | 9.73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 | 111,800円 | +35.4% | - | 0.00% | - | 4.03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
