ＵＬＳグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 4,975 | 5,020 | 4,940 | 4,990 | +50 | +1% | 4,000 |
| 2025/04/30 | 4,975 | 4,975 | 4,930 | 4,940 | -20 | -0.4% | 1,900 |
| 2025/04/28 | 4,830 | 4,960 | 4,790 | 4,960 | +200 | +4.2% | 6,400 |
| 2025/04/25 | 4,725 | 4,805 | 4,725 | 4,760 | +30 | +0.6% | 2,100 |
| 2025/04/24 | 4,770 | 4,830 | 4,725 | 4,730 | -40 | -0.8% | 4,600 |
| 2025/04/23 | 4,805 | 4,805 | 4,770 | 4,770 | +10 | +0.2% | 1,700 |
| 2025/04/22 | 4,835 | 4,860 | 4,760 | 4,760 | -30 | -0.6% | 2,600 |
| 2025/04/21 | 4,790 | 4,860 | 4,790 | 4,790 | -50 | -1% | 1,300 |
| 2025/04/18 | 4,735 | 4,845 | 4,730 | 4,840 | +105 | +2.2% | 3,200 |
| 2025/04/17 | 4,765 | 4,785 | 4,725 | 4,735 | -30 | -0.6% | 2,900 |
| 2025/04/16 | 4,765 | 4,765 | 4,765 | 4,765 | +55 | +1.2% | 300 |
| 2025/04/15 | 4,670 | 4,750 | 4,625 | 4,710 | +60 | +1.3% | 5,100 |
| 2025/04/14 | 4,610 | 4,790 | 4,610 | 4,650 | +110 | +2.4% | 5,200 |
| 2025/04/11 | 4,395 | 4,555 | 4,355 | 4,540 | +5 | +0.1% | 5,700 |
| 2025/04/10 | 4,690 | 4,690 | 4,535 | 4,535 | +170 | +3.9% | 5,300 |
| 2025/04/09 | 4,445 | 4,445 | 4,250 | 4,365 | -150 | -3.3% | 7,500 |
| 2025/04/08 | 4,375 | 4,635 | 4,375 | 4,515 | +400 | +9.7% | 7,000 |
| 2025/04/07 | 4,145 | 4,290 | 4,095 | 4,115 | -450 | -9.9% | 37,400 |
| 2025/04/04 | 4,725 | 4,740 | 4,465 | 4,565 | -245 | -5.1% | 33,400 |
| 2025/04/03 | 4,850 | 4,900 | 4,780 | 4,810 | -145 | -2.9% | 14,500 |
| 2025/04/02 | 4,955 | 4,995 | 4,945 | 4,955 | -35 | -0.7% | 4,200 |
| 2025/04/01 | 5,040 | 5,050 | 4,955 | 4,990 | -70 | -1.4% | 9,000 |
| 2025/03/31 | 5,070 | 5,070 | 4,985 | 5,060 | -80 | -1.6% | 9,900 |
| 2025/03/28 | 5,070 | 5,180 | 5,070 | 5,140 | ±0 | ±0% | 9,100 |
| 2025/03/27 | 5,060 | 5,140 | 5,020 | 5,140 | +80 | +1.6% | 14,600 |
| 2025/03/26 | 5,030 | 5,120 | 5,000 | 5,060 | +50 | +1% | 7,900 |
| 2025/03/25 | 5,000 | 5,080 | 5,000 | 5,010 | ±0 | ±0% | 9,300 |
| 2025/03/24 | 4,885 | 5,010 | 4,860 | 5,010 | +170 | +3.5% | 27,800 |
| 2025/03/21 | 4,925 | 4,930 | 4,825 | 4,840 | -85 | -1.7% | 16,400 |
| 2025/03/19 | 4,835 | 4,930 | 4,835 | 4,925 | +75 | +1.5% | 3,800 |
| 2025/03/18 | 4,955 | 4,955 | 4,845 | 4,850 | -60 | -1.2% | 3,600 |
| 2025/03/17 | 4,815 | 4,910 | 4,770 | 4,910 | +140 | +2.9% | 9,200 |
| 2025/03/14 | 4,700 | 4,795 | 4,700 | 4,770 | +30 | +0.6% | 16,600 |
| 2025/03/13 | 4,730 | 4,820 | 4,710 | 4,740 | +10 | +0.2% | 16,500 |
| 2025/03/12 | 4,665 | 4,760 | 4,665 | 4,730 | +40 | +0.9% | 18,300 |
| 2025/03/11 | 4,810 | 4,810 | 4,650 | 4,690 | -155 | -3.2% | 26,800 |
| 2025/03/10 | 4,910 | 4,910 | 4,795 | 4,845 | -35 | -0.7% | 17,900 |
| 2025/03/07 | 4,935 | 4,995 | 4,880 | 4,880 | -120 | -2.4% | 15,100 |
| 2025/03/06 | 5,000 | 5,010 | 4,920 | 5,000 | +25 | +0.5% | 15,100 |
| 2025/03/05 | 5,170 | 5,170 | 4,965 | 4,975 | -195 | -3.8% | 23,200 |
| 2025/03/04 | 5,060 | 5,170 | 5,020 | 5,170 | +80 | +1.6% | 10,600 |
| 2025/03/03 | 5,000 | 5,090 | 5,000 | 5,090 | +230 | +4.7% | 13,600 |
| 2025/02/28 | 4,960 | 4,960 | 4,860 | 4,860 | -100 | -2% | 4,800 |
| 2025/02/27 | 4,925 | 4,985 | 4,855 | 4,960 | +100 | +2.1% | 8,100 |
| 2025/02/26 | 4,950 | 4,950 | 4,800 | 4,860 | -65 | -1.3% | 12,100 |
| 2025/02/25 | 5,000 | 5,000 | 4,925 | 4,925 | -75 | -1.5% | 5,200 |
| 2025/02/21 | 5,070 | 5,070 | 4,985 | 5,000 | -50 | -1% | 3,700 |
| 2025/02/20 | 5,110 | 5,130 | 5,040 | 5,050 | -20 | -0.4% | 8,300 |
| 2025/02/19 | 5,120 | 5,120 | 5,040 | 5,070 | ±0 | ±0% | 6,100 |
| 2025/02/18 | 5,050 | 5,120 | 5,050 | 5,070 | +70 | +1.4% | 4,700 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「ＵＬＳ－Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| ＵＬＳ－Ｇ | 507,000円 | +21.2% | +25.1% | 1.03% | 19.78倍 | 3.08倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| エヌアイデイ | - | +6.3% | +1.4% | - | - | - |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| ＣＩＪ | 45,800円 | +4.9% | +3.4% | 3.06% | 20.39倍 | 1.80倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| ＡＣＣＥＳＳ | 76,900円 | +11.6% | - | 0.00% | 137.82倍 | 1.25倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| ＰＲＴＩＭＥＳ | 227,800円 | +15.0% | +67.4% | 0.58% | 14.47倍 | 4.50倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
市場注目の銘柄
チャート関連のコラム
