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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 4,165 | 4,395 | 4,120 | 4,395 | +240 | +5.8% | 39,300 |
| 2023/08/30 | 4,080 | 4,175 | 3,965 | 4,155 | +70 | +1.7% | 40,600 |
| 2023/08/29 | 4,020 | 4,090 | 4,020 | 4,085 | +95 | +2.4% | 5,200 |
| 2023/08/28 | 3,980 | 4,055 | 3,935 | 3,990 | -60 | -1.5% | 9,100 |
| 2023/08/25 | 4,010 | 4,050 | 3,955 | 4,050 | -50 | -1.2% | 6,200 |
| 2023/08/24 | 4,000 | 4,140 | 4,000 | 4,100 | +130 | +3.3% | 28,300 |
| 2023/08/23 | 3,820 | 3,970 | 3,815 | 3,970 | +80 | +2.1% | 12,700 |
| 2023/08/22 | 3,830 | 3,895 | 3,780 | 3,890 | +60 | +1.6% | 50,100 |
| 2023/08/21 | 3,815 | 3,870 | 3,795 | 3,830 | +15 | +0.4% | 7,500 |
| 2023/08/18 | 3,845 | 3,910 | 3,805 | 3,815 | -100 | -2.6% | 32,000 |
| 2023/08/17 | 4,040 | 4,040 | 3,905 | 3,915 | -180 | -4.4% | 18,700 |
| 2023/08/16 | 4,045 | 4,095 | 3,960 | 4,095 | -20 | -0.5% | 8,700 |
| 2023/08/15 | 4,120 | 4,155 | 3,960 | 4,115 | +30 | +0.7% | 19,500 |
| 2023/08/14 | 3,960 | 4,135 | 3,960 | 4,085 | +540 | +15.2% | 84,900 |
| 2023/08/10 | 3,650 | 3,655 | 3,520 | 3,545 | -90 | -2.5% | 41,700 |
| 2023/08/09 | 3,485 | 3,635 | 3,485 | 3,635 | +140 | +4% | 13,500 |
| 2023/08/08 | 3,660 | 3,685 | 3,490 | 3,495 | -200 | -5.4% | 38,100 |
| 2023/08/07 | 3,690 | 3,720 | 3,650 | 3,695 | -5 | -0.1% | 32,900 |
| 2023/08/04 | 3,665 | 3,705 | 3,660 | 3,700 | -5 | -0.1% | 2,600 |
| 2023/08/03 | 3,715 | 3,750 | 3,675 | 3,705 | -75 | -2% | 4,000 |
| 2023/08/02 | 3,750 | 3,785 | 3,725 | 3,780 | -25 | -0.7% | 1,800 |
| 2023/08/01 | 3,765 | 3,815 | 3,740 | 3,805 | +15 | +0.4% | 5,300 |
| 2023/07/31 | 3,770 | 3,820 | 3,745 | 3,790 | +50 | +1.3% | 11,000 |
| 2023/07/28 | 3,785 | 3,785 | 3,725 | 3,740 | -5 | -0.1% | 6,500 |
| 2023/07/27 | 3,745 | 3,820 | 3,740 | 3,745 | +5 | +0.1% | 7,800 |
| 2023/07/26 | 3,715 | 3,740 | 3,630 | 3,740 | +25 | +0.7% | 11,000 |
| 2023/07/25 | 3,765 | 3,765 | 3,715 | 3,715 | -45 | -1.2% | 13,100 |
| 2023/07/24 | 3,785 | 3,820 | 3,720 | 3,760 | -25 | -0.7% | 13,900 |
| 2023/07/21 | 3,725 | 3,890 | 3,690 | 3,785 | +130 | +3.6% | 34,000 |
| 2023/07/20 | 3,550 | 3,720 | 3,550 | 3,655 | +55 | +1.5% | 9,600 |
| 2023/07/19 | 3,645 | 3,650 | 3,600 | 3,600 | -45 | -1.2% | 5,900 |
| 2023/07/18 | 3,680 | 3,680 | 3,500 | 3,645 | -35 | -1% | 9,200 |
| 2023/07/14 | 3,820 | 3,820 | 3,655 | 3,680 | -80 | -2.1% | 10,500 |
| 2023/07/13 | 3,780 | 3,820 | 3,760 | 3,760 | -35 | -0.9% | 3,500 |
| 2023/07/12 | 3,815 | 3,815 | 3,735 | 3,795 | -20 | -0.5% | 26,200 |
| 2023/07/11 | 3,785 | 3,895 | 3,775 | 3,815 | +65 | +1.7% | 10,600 |
| 2023/07/10 | 3,705 | 3,775 | 3,660 | 3,750 | +25 | +0.7% | 8,400 |
| 2023/07/07 | 3,675 | 3,740 | 3,675 | 3,725 | +10 | +0.3% | 5,400 |
| 2023/07/06 | 3,830 | 3,845 | 3,710 | 3,715 | -125 | -3.3% | 11,300 |
| 2023/07/05 | 3,875 | 3,875 | 3,805 | 3,840 | -55 | -1.4% | 17,700 |
| 2023/07/04 | 3,855 | 3,900 | 3,835 | 3,895 | +20 | +0.5% | 13,100 |
| 2023/07/03 | 3,905 | 3,910 | 3,815 | 3,875 | -30 | -0.8% | 28,600 |
| 2023/06/30 | 3,760 | 3,935 | 3,725 | 3,905 | +125 | +3.3% | 47,000 |
| 2023/06/29 | 3,675 | 3,820 | 3,670 | 3,780 | +135 | +3.7% | 27,000 |
| 2023/06/28 | 3,615 | 3,670 | 3,585 | 3,645 | +55 | +1.5% | 24,200 |
| 2023/06/27 | 3,555 | 3,695 | 3,515 | 3,590 | +35 | +1% | 25,900 |
| 2023/06/26 | 3,680 | 3,680 | 3,525 | 3,555 | -140 | -3.8% | 20,900 |
| 2023/06/23 | 3,765 | 3,765 | 3,670 | 3,695 | -30 | -0.8% | 14,700 |
| 2023/06/22 | 3,720 | 3,800 | 3,660 | 3,725 | -10 | -0.3% | 36,100 |
| 2023/06/21 | 3,750 | 3,790 | 3,685 | 3,735 | -30 | -0.8% | 12,600 |
451～
500
件表示中 / 3735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 | 661,000円 | +20.4% | +17.5% | 1.07% | 18.65倍 | 3.71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 |
| ＧＭＯ－ＦＧ | 499,500円 | +18.7% | +32.3% | 1.60% | 31.33倍 | 7.29倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| 学研ＨＤ | 93,300円 | +7.8% | +4.3% | 2.79% | 11.04倍 | 0.74倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| ＩＴＦＯＲ | 147,400円 | +13.9% | +14.5% | 4.07% | 12.98倍 | 2.05倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ＩＧポート | 202,500円 | +9.7% | +24.5% | 0.74% | 34.71倍 | 5.44倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
市場注目の銘柄
チャート関連のコラム
