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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 4,740 | 4,760 | 4,645 | 4,740 | +50 | +1.1% | 11,800 |
| 2023/10/17 | 4,585 | 4,715 | 4,575 | 4,690 | +165 | +3.6% | 12,200 |
| 2023/10/16 | 4,470 | 4,610 | 4,460 | 4,525 | -25 | -0.5% | 30,200 |
| 2023/10/13 | 4,655 | 4,655 | 4,505 | 4,550 | -105 | -2.3% | 15,200 |
| 2023/10/12 | 4,645 | 4,680 | 4,615 | 4,655 | +30 | +0.6% | 15,300 |
| 2023/10/11 | 4,575 | 4,645 | 4,505 | 4,625 | +75 | +1.6% | 20,700 |
| 2023/10/10 | 4,585 | 4,620 | 4,475 | 4,550 | +35 | +0.8% | 19,800 |
| 2023/10/06 | 4,370 | 4,515 | 4,365 | 4,515 | +130 | +3% | 31,800 |
| 2023/10/05 | 4,230 | 4,385 | 4,230 | 4,385 | +170 | +4% | 21,600 |
| 2023/10/04 | 4,290 | 4,290 | 4,190 | 4,215 | -80 | -1.9% | 16,500 |
| 2023/10/03 | 4,265 | 4,355 | 4,180 | 4,295 | +85 | +2% | 18,500 |
| 2023/10/02 | 4,220 | 4,330 | 4,210 | 4,210 | -35 | -0.8% | 15,900 |
| 2023/09/29 | 4,250 | 4,345 | 4,245 | 4,245 | -5 | -0.1% | 10,600 |
| 2023/09/28 | 4,415 | 4,415 | 4,220 | 4,250 | -110 | -2.5% | 7,300 |
| 2023/09/27 | 4,225 | 4,390 | 4,185 | 4,360 | +155 | +3.7% | 26,300 |
| 2023/09/26 | 4,215 | 4,300 | 4,200 | 4,205 | +30 | +0.7% | 15,500 |
| 2023/09/25 | 4,285 | 4,285 | 4,175 | 4,175 | -110 | -2.6% | 7,000 |
| 2023/09/22 | 4,155 | 4,325 | 4,155 | 4,285 | +65 | +1.5% | 13,000 |
| 2023/09/21 | 4,155 | 4,255 | 4,155 | 4,220 | +65 | +1.6% | 38,600 |
| 2023/09/20 | 4,035 | 4,180 | 4,035 | 4,155 | +120 | +3% | 32,900 |
| 2023/09/19 | 4,000 | 4,105 | 3,995 | 4,035 | +35 | +0.9% | 13,000 |
| 2023/09/15 | 4,120 | 4,120 | 3,980 | 4,000 | -120 | -2.9% | 25,800 |
| 2023/09/14 | 4,135 | 4,175 | 4,080 | 4,120 | -45 | -1.1% | 10,200 |
| 2023/09/13 | 4,215 | 4,215 | 4,130 | 4,165 | -65 | -1.5% | 4,200 |
| 2023/09/12 | 4,145 | 4,285 | 4,145 | 4,230 | +65 | +1.6% | 7,400 |
| 2023/09/11 | 4,250 | 4,250 | 4,135 | 4,165 | -90 | -2.1% | 13,300 |
| 2023/09/08 | 4,270 | 4,300 | 4,190 | 4,255 | -85 | -2% | 18,100 |
| 2023/09/07 | 4,430 | 4,430 | 4,310 | 4,340 | -95 | -2.1% | 13,800 |
| 2023/09/06 | 4,440 | 4,440 | 4,365 | 4,435 | -10 | -0.2% | 12,100 |
| 2023/09/05 | 4,435 | 4,445 | 4,375 | 4,445 | +25 | +0.6% | 13,200 |
| 2023/09/04 | 4,300 | 4,420 | 4,275 | 4,420 | +115 | +2.7% | 13,200 |
| 2023/09/01 | 4,395 | 4,395 | 4,305 | 4,305 | -90 | -2% | 4,800 |
| 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 |
451～
500
件表示中 / 3767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 | 720,000円 | +20.4% | +17.5% | 0.99% | 20.54倍 | 4.09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 |
| 学研ＨＤ | 105,300円 | +7.8% | +4.3% | 2.47% | 12.46倍 | 0.84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 |
| プレイド | 112,700円 | +23.5% | +552.2% | 0.00% | 46.19倍 | 11.87倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| アカツキ | 311,500円 | +9.9% | +41.7% | 3.53% | 12.83倍 | 1.09倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| ＢＡＳＥ | 38,000円 | +22.7% | +23.6% | 0.00% | 35.06倍 | 3.32倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
市場注目の銘柄
チャート関連のコラム
