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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,416 | 1,440 | 1,382 | 1,393 | -34 | -2.4% | 98,100 |
| 2024/02/29 | 1,448 | 1,448 | 1,404 | 1,427 | -21 | -1.5% | 70,200 |
| 2024/02/28 | 1,413 | 1,473 | 1,408 | 1,448 | +32 | +2.3% | 138,400 |
| 2024/02/27 | 1,393 | 1,436 | 1,379 | 1,416 | +28 | +2% | 80,500 |
| 2024/02/26 | 1,362 | 1,420 | 1,342 | 1,388 | +15 | +1.1% | 73,300 |
| 2024/02/22 | 1,388 | 1,401 | 1,366 | 1,373 | -8 | -0.6% | 62,700 |
| 2024/02/21 | 1,405 | 1,418 | 1,381 | 1,381 | -32 | -2.3% | 55,400 |
| 2024/02/20 | 1,427 | 1,433 | 1,390 | 1,413 | -15 | -1.1% | 111,400 |
| 2024/02/19 | 1,390 | 1,437 | 1,371 | 1,428 | +68 | +5% | 140,400 |
| 2024/02/16 | 1,346 | 1,365 | 1,312 | 1,360 | +44 | +3.3% | 99,700 |
| 2024/02/15 | 1,370 | 1,370 | 1,316 | 1,316 | -44 | -3.2% | 95,600 |
| 2024/02/14 | 1,304 | 1,378 | 1,293 | 1,360 | +41 | +3.1% | 149,600 |
| 2024/02/13 | 1,373 | 1,373 | 1,299 | 1,319 | -34 | -2.5% | 209,200 |
| 2024/02/09 | 1,360 | 1,414 | 1,316 | 1,353 | -203 | -13% | 588,200 |
| 2024/02/08 | 1,609 | 1,613 | 1,552 | 1,556 | -46 | -2.9% | 217,400 |
| 2024/02/07 | 1,615 | 1,623 | 1,587 | 1,602 | -22 | -1.4% | 102,900 |
| 2024/02/06 | 1,606 | 1,641 | 1,590 | 1,624 | +21 | +1.3% | 122,600 |
| 2024/02/05 | 1,515 | 1,609 | 1,505 | 1,603 | +123 | +8.3% | 221,600 |
| 2024/02/02 | 1,457 | 1,514 | 1,457 | 1,480 | +29 | +2% | 74,400 |
| 2024/02/01 | 1,479 | 1,480 | 1,429 | 1,451 | -54 | -3.6% | 238,300 |
| 2024/01/31 | 1,497 | 1,506 | 1,477 | 1,505 | +12 | +0.8% | 59,000 |
| 2024/01/30 | 1,491 | 1,513 | 1,484 | 1,493 | +11 | +0.7% | 77,600 |
| 2024/01/29 | 1,501 | 1,509 | 1,481 | 1,482 | -19 | -1.3% | 75,300 |
| 2024/01/26 | 1,505 | 1,524 | 1,492 | 1,501 | -34 | -2.2% | 55,400 |
| 2024/01/25 | 1,545 | 1,545 | 1,491 | 1,535 | -14 | -0.9% | 113,700 |
| 2024/01/24 | 1,544 | 1,556 | 1,515 | 1,549 | -2 | -0.1% | 88,200 |
| 2024/01/23 | 1,574 | 1,575 | 1,538 | 1,551 | +4 | +0.3% | 73,200 |
| 2024/01/22 | 1,505 | 1,552 | 1,489 | 1,547 | +46 | +3.1% | 68,500 |
| 2024/01/19 | 1,511 | 1,530 | 1,490 | 1,501 | -10 | -0.7% | 80,300 |
| 2024/01/18 | 1,513 | 1,549 | 1,502 | 1,511 | -10 | -0.7% | 76,000 |
| 2024/01/17 | 1,561 | 1,572 | 1,515 | 1,521 | -40 | -2.6% | 80,100 |
| 2024/01/16 | 1,578 | 1,585 | 1,551 | 1,561 | -27 | -1.7% | 51,700 |
| 2024/01/15 | 1,545 | 1,616 | 1,542 | 1,588 | +46 | +3% | 121,900 |
| 2024/01/12 | 1,613 | 1,615 | 1,523 | 1,542 | -80 | -4.9% | 227,200 |
| 2024/01/11 | 1,698 | 1,698 | 1,619 | 1,622 | -39 | -2.3% | 91,100 |
| 2024/01/10 | 1,651 | 1,729 | 1,640 | 1,661 | +2 | +0.1% | 177,700 |
| 2024/01/09 | 1,679 | 1,686 | 1,634 | 1,659 | -3 | -0.2% | 49,200 |
| 2024/01/05 | 1,715 | 1,726 | 1,634 | 1,662 | -37 | -2.2% | 91,700 |
| 2024/01/04 | 1,681 | 1,709 | 1,654 | 1,699 | +30 | +1.8% | 59,500 |
| 2023/12/29 | 1,656 | 1,681 | 1,648 | 1,669 | +4 | +0.2% | 46,000 |
| 2023/12/28 | 1,683 | 1,683 | 1,636 | 1,665 | -7 | -0.4% | 50,600 |
| 2023/12/27 | 1,653 | 1,699 | 1,653 | 1,672 | +15 | +0.9% | 67,000 |
| 2023/12/26 | 1,681 | 1,690 | 1,649 | 1,657 | -24 | -1.4% | 97,700 |
| 2023/12/25 | 1,631 | 1,684 | 1,619 | 1,681 | +93 | +5.9% | 129,100 |
| 2023/12/22 | 1,545 | 1,613 | 1,545 | 1,588 | +41 | +2.7% | 73,100 |
| 2023/12/21 | 1,549 | 1,580 | 1,533 | 1,547 | -42 | -2.6% | 50,000 |
| 2023/12/20 | 1,634 | 1,640 | 1,588 | 1,589 | -38 | -2.3% | 55,800 |
| 2023/12/19 | 1,591 | 1,632 | 1,585 | 1,627 | +25 | +1.6% | 29,900 |
| 2023/12/18 | 1,616 | 1,623 | 1,587 | 1,602 | -44 | -2.7% | 52,800 |
| 2023/12/15 | 1,615 | 1,653 | 1,615 | 1,646 | +32 | +2% | 119,200 |
351～
400
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
