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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 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 |
| 2023/12/14 | 1,600 | 1,635 | 1,585 | 1,614 | +37 | +2.3% | 97,400 |
| 2023/12/13 | 1,529 | 1,579 | 1,527 | 1,577 | +54 | +3.5% | 93,100 |
| 2023/12/12 | 1,550 | 1,561 | 1,503 | 1,523 | -30 | -1.9% | 128,500 |
| 2023/12/11 | 1,546 | 1,570 | 1,526 | 1,553 | -5 | -0.3% | 159,500 |
| 2023/12/08 | 1,579 | 1,606 | 1,546 | 1,558 | -61 | -3.8% | 165,200 |
| 2023/12/07 | 1,652 | 1,676 | 1,615 | 1,619 | -55 | -3.3% | 124,000 |
| 2023/12/06 | 1,649 | 1,703 | 1,649 | 1,674 | +23 | +1.4% | 163,000 |
| 2023/12/05 | 1,707 | 1,711 | 1,647 | 1,651 | -72 | -4.2% | 203,600 |
| 2023/12/04 | 1,681 | 1,728 | 1,670 | 1,723 | +54 | +3.2% | 142,300 |
| 2023/12/01 | 1,682 | 1,688 | 1,628 | 1,669 | -40 | -2.3% | 218,400 |
| 2023/11/30 | 1,701 | 1,728 | 1,674 | 1,709 | +19 | +1.1% | 191,500 |
| 2023/11/29 | 1,710 | 1,799 | 1,683 | 1,690 | -22 | -1.3% | 313,000 |
| 2023/11/28 | 1,711 | 1,759 | 1,710 | 1,712 | +20 | +1.2% | 289,100 |
| 2023/11/27 | 1,810 | 1,815 | 1,684 | 1,692 | -137 | -7.5% | 431,400 |
| 2023/11/24 | 1,789 | 1,863 | 1,786 | 1,829 | +58 | +3.3% | 181,200 |
| 2023/11/22 | 1,788 | 1,795 | 1,735 | 1,771 | -30 | -1.7% | 166,600 |
| 2023/11/21 | 1,721 | 1,808 | 1,721 | 1,801 | +100 | +5.9% | 300,000 |
| 2023/11/20 | 1,652 | 1,720 | 1,652 | 1,701 | +56 | +3.4% | 244,700 |
| 2023/11/17 | 1,679 | 1,706 | 1,620 | 1,645 | -30 | -1.8% | 216,400 |
| 2023/11/16 | 1,734 | 1,771 | 1,671 | 1,675 | -65 | -3.7% | 347,200 |
| 2023/11/15 | 1,678 | 1,740 | 1,663 | 1,740 | +81 | +4.9% | 369,000 |
| 2023/11/14 | 1,622 | 1,706 | 1,622 | 1,659 | +53 | +3.3% | 386,400 |
| 2023/11/13 | 1,591 | 1,657 | 1,580 | 1,606 | +31 | +2% | 570,200 |
| 2023/11/10 | 1,485 | 1,575 | 1,470 | 1,575 | +300 | +23.5% | 1,171,700 |
| 2023/11/09 | 1,239 | 1,279 | 1,237 | 1,275 | +37 | +3% | 80,200 |
| 2023/11/08 | 1,263 | 1,270 | 1,220 | 1,238 | -24 | -1.9% | 115,300 |
| 2023/11/07 | 1,235 | 1,263 | 1,230 | 1,262 | +18 | +1.4% | 75,600 |
| 2023/11/06 | 1,209 | 1,245 | 1,201 | 1,244 | +47 | +3.9% | 129,800 |
| 2023/11/02 | 1,149 | 1,197 | 1,148 | 1,197 | +32 | +2.7% | 78,600 |
| 2023/11/01 | 1,200 | 1,206 | 1,131 | 1,165 | +14 | +1.2% | 279,500 |
| 2023/10/31 | 1,147 | 1,169 | 1,120 | 1,151 | -4 | -0.3% | 117,100 |
| 2023/10/30 | 1,123 | 1,158 | 1,112 | 1,155 | +26 | +2.3% | 155,800 |
| 2023/10/27 | 1,078 | 1,129 | 1,078 | 1,129 | +60 | +5.6% | 115,700 |
| 2023/10/26 | 1,084 | 1,108 | 1,063 | 1,069 | -31 | -2.8% | 158,600 |
| 2023/10/25 | 1,064 | 1,113 | 1,061 | 1,100 | +24 | +2.2% | 153,100 |
351～
400
件表示中 / 2195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 | 96,800円 | +3.7% | +1.7% | 4.13% | 12.38倍 | 2.12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 |
| エニグモ | 28,100円 | +13.3% | -22.7% | 3.56% | 34.61倍 | 0.98倍 |
|
服飾に特化したネット通販「バイマ」運営。海外在住バイヤーの出品に特徴。売買手数料が収益源 |
| Ｅストアー | 194,600円 | - | - | - | - | 2.99倍 |
|
企業の自社ＥＣ総合支援サービスを展開。ＥＣシステム構築や決済が柱。ＢＡＳＥなどがＴＯＢ |
| リッジアイ | 304,000円 | - | - | 0.00% | 81.48倍 | 5.28倍 |
|
ＡＩコンサル・開発や衛星画像ＡＩ解析が主力。デジタルマーケのスター社連結で業容が急拡大 |
| オリコン | 77,400円 | +22.1% | +3.6% | 4.65% | 10.35倍 | 1.76倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
市場注目の銘柄
チャート関連のコラム
