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 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 7,330 | 7,330 | 7,000 | 7,070 | -180 | -2.5% | 14,900 |
| 2025/07/17 | 7,040 | 7,280 | 7,010 | 7,250 | +210 | +3% | 14,400 |
| 2025/07/16 | 7,000 | 7,120 | 6,980 | 7,040 | +50 | +0.7% | 14,500 |
| 2025/07/15 | 6,990 | 7,020 | 6,890 | 6,990 | +60 | +0.9% | 13,100 |
| 2025/07/14 | 6,900 | 7,060 | 6,850 | 6,930 | +30 | +0.4% | 17,000 |
| 2025/07/11 | 6,810 | 6,980 | 6,810 | 6,900 | +60 | +0.9% | 18,900 |
| 2025/07/10 | 6,800 | 6,960 | 6,770 | 6,840 | +140 | +2.1% | 27,600 |
| 2025/07/09 | 6,570 | 6,750 | 6,500 | 6,700 | +30 | +0.4% | 19,100 |
| 2025/07/08 | 6,430 | 6,760 | 6,430 | 6,670 | +260 | +4.1% | 24,500 |
| 2025/07/07 | 6,600 | 6,600 | 6,380 | 6,410 | -200 | -3% | 24,200 |
| 2025/07/04 | 6,220 | 6,640 | 6,220 | 6,610 | +440 | +7.1% | 22,200 |
| 2025/07/03 | 6,290 | 6,370 | 6,160 | 6,170 | -110 | -1.8% | 19,700 |
| 2025/07/02 | 6,150 | 6,380 | 5,990 | 6,280 | +90 | +1.5% | 45,300 |
| 2025/07/01 | 6,230 | 6,270 | 6,170 | 6,190 | -40 | -0.6% | 9,500 |
| 2025/06/30 | 6,230 | 6,260 | 6,180 | 6,230 | -40 | -0.6% | 15,600 |
| 2025/06/27 | 6,430 | 6,450 | 6,260 | 6,270 | -140 | -2.2% | 12,900 |
| 2025/06/26 | 6,600 | 6,600 | 6,410 | 6,410 | -180 | -2.7% | 7,600 |
| 2025/06/25 | 6,550 | 6,590 | 6,450 | 6,590 | +110 | +1.7% | 9,200 |
| 2025/06/24 | 6,590 | 6,590 | 6,360 | 6,480 | -10 | -0.2% | 6,900 |
| 2025/06/23 | 6,350 | 6,520 | 6,350 | 6,490 | +110 | +1.7% | 11,500 |
| 2025/06/20 | 6,570 | 6,570 | 6,310 | 6,380 | -90 | -1.4% | 23,600 |
| 2025/06/19 | 6,520 | 6,540 | 6,430 | 6,470 | -80 | -1.2% | 15,800 |
| 2025/06/18 | 6,580 | 6,700 | 6,530 | 6,550 | ±0 | ±0% | 13,800 |
| 2025/06/17 | 6,590 | 6,630 | 6,410 | 6,550 | -100 | -1.5% | 24,600 |
| 2025/06/16 | 6,320 | 6,840 | 6,320 | 6,650 | +380 | +6.1% | 46,500 |
| 2025/06/13 | 6,290 | 6,350 | 6,160 | 6,270 | -30 | -0.5% | 16,400 |
| 2025/06/12 | 6,360 | 6,410 | 6,260 | 6,300 | +40 | +0.6% | 25,600 |
| 2025/06/11 | 6,070 | 6,290 | 6,070 | 6,260 | +260 | +4.3% | 14,300 |
| 2025/06/10 | 6,170 | 6,250 | 6,000 | 6,000 | -170 | -2.8% | 11,600 |
| 2025/06/09 | 5,880 | 6,170 | 5,810 | 6,170 | +390 | +6.7% | 21,800 |
| 2025/06/06 | 5,820 | 5,850 | 5,730 | 5,780 | -40 | -0.7% | 10,900 |
| 2025/06/05 | 5,900 | 5,930 | 5,820 | 5,820 | -150 | -2.5% | 12,300 |
| 2025/06/04 | 5,970 | 6,030 | 5,890 | 5,970 | +60 | +1% | 10,900 |
| 2025/06/03 | 6,060 | 6,120 | 5,880 | 5,910 | -50 | -0.8% | 12,000 |
| 2025/06/02 | 5,810 | 5,960 | 5,800 | 5,960 | +170 | +2.9% | 7,800 |
| 2025/05/30 | 5,640 | 5,830 | 5,640 | 5,790 | +140 | +2.5% | 11,000 |
| 2025/05/29 | 5,720 | 5,800 | 5,600 | 5,650 | +30 | +0.5% | 22,000 |
| 2025/05/28 | 5,730 | 5,760 | 5,600 | 5,620 | -140 | -2.4% | 7,800 |
| 2025/05/27 | 5,790 | 5,860 | 5,700 | 5,760 | +170 | +3% | 12,200 |
| 2025/05/26 | 5,550 | 5,620 | 5,540 | 5,590 | +80 | +1.5% | 2,900 |
| 2025/05/23 | 5,500 | 5,600 | 5,470 | 5,510 | ±0 | ±0% | 2,100 |
| 2025/05/22 | 5,470 | 5,550 | 5,470 | 5,510 | +40 | +0.7% | 1,000 |
| 2025/05/21 | 5,530 | 5,580 | 5,470 | 5,470 | -70 | -1.3% | 3,400 |
| 2025/05/20 | 5,700 | 5,700 | 5,530 | 5,540 | -140 | -2.5% | 3,700 |
| 2025/05/19 | 5,580 | 5,720 | 5,570 | 5,680 | +130 | +2.3% | 4,300 |
| 2025/05/16 | 5,590 | 5,600 | 5,430 | 5,550 | +120 | +2.2% | 3,900 |
| 2025/05/15 | 5,570 | 5,600 | 5,410 | 5,430 | -130 | -2.3% | 9,100 |
| 2025/05/14 | 5,730 | 5,810 | 5,560 | 5,560 | -190 | -3.3% | 7,700 |
| 2025/05/13 | 5,700 | 5,800 | 5,620 | 5,750 | -110 | -1.9% | 10,600 |
| 2025/05/12 | 5,520 | 5,900 | 5,450 | 5,860 | +720 | +14% | 66,200 |
1～
50
件表示中 / 3745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 | 707,000円 | +20.4% | +17.5% | 1.00% | 19.95倍 | 3.97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 |
| プロシップ | 291,600円 | +8.4% | +1.2% | 2.19% | 20.08倍 | 4.14倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| バンクイノベ | 1,141,000円 | +2.8% | +2.8% | 0.00% | 56.68倍 | 9.18倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| 日シス技術 | 177,000円 | +9.1% | +12.1% | 1.98% | 15.80倍 | 2.97倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
| グローセキュ | 281,100円 | +25.0% | +39.6% | 1.16% | 29.79倍 | 13.72倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
市場注目の銘柄
チャート関連のコラム
