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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 3,190 | 3,225 | 3,150 | 3,190 | +15 | +0.5% | 19,500 |
| 2023/04/14 | 3,230 | 3,255 | 3,150 | 3,175 | -50 | -1.6% | 24,600 |
| 2023/04/13 | 3,165 | 3,255 | 3,165 | 3,225 | +60 | +1.9% | 6,300 |
| 2023/04/12 | 3,220 | 3,220 | 3,145 | 3,165 | -75 | -2.3% | 25,000 |
| 2023/04/11 | 3,210 | 3,240 | 3,210 | 3,240 | +15 | +0.5% | 5,600 |
| 2023/04/10 | 3,245 | 3,245 | 3,190 | 3,225 | ±0 | ±0% | 9,600 |
| 2023/04/07 | 3,270 | 3,275 | 3,220 | 3,225 | -70 | -2.1% | 5,600 |
| 2023/04/06 | 3,255 | 3,295 | 3,250 | 3,295 | +40 | +1.2% | 4,100 |
| 2023/04/05 | 3,320 | 3,320 | 3,255 | 3,255 | -70 | -2.1% | 12,000 |
| 2023/04/04 | 3,375 | 3,375 | 3,295 | 3,325 | -30 | -0.9% | 9,000 |
| 2023/04/03 | 3,345 | 3,405 | 3,335 | 3,355 | +50 | +1.5% | 10,200 |
| 2023/03/31 | 3,315 | 3,315 | 3,265 | 3,305 | -10 | -0.3% | 6,100 |
| 2023/03/30 | 3,230 | 3,315 | 3,215 | 3,315 | +65 | +2% | 8,300 |
| 2023/03/29 | 3,285 | 3,285 | 3,240 | 3,250 | -35 | -1.1% | 19,500 |
| 2023/03/28 | 3,300 | 3,305 | 3,245 | 3,285 | -40 | -1.2% | 24,200 |
| 2023/03/27 | 3,385 | 3,385 | 3,325 | 3,325 | -65 | -1.9% | 10,800 |
| 2023/03/24 | 3,315 | 3,390 | 3,310 | 3,390 | +110 | +3.4% | 16,900 |
| 2023/03/23 | 3,210 | 3,280 | 3,175 | 3,280 | +40 | +1.2% | 10,400 |
| 2023/03/22 | 3,245 | 3,255 | 3,220 | 3,240 | +50 | +1.6% | 5,600 |
| 2023/03/20 | 3,320 | 3,320 | 3,125 | 3,190 | -105 | -3.2% | 28,800 |
| 2023/03/17 | 3,225 | 3,300 | 3,205 | 3,295 | +105 | +3.3% | 19,800 |
| 2023/03/16 | 3,125 | 3,215 | 3,115 | 3,190 | ±0 | ±0% | 24,900 |
| 2023/03/15 | 3,230 | 3,270 | 3,185 | 3,190 | +5 | +0.2% | 17,900 |
| 2023/03/14 | 3,260 | 3,265 | 3,180 | 3,185 | -100 | -3% | 20,500 |
| 2023/03/13 | 3,320 | 3,320 | 3,260 | 3,285 | -60 | -1.8% | 20,200 |
| 2023/03/10 | 3,420 | 3,420 | 3,325 | 3,345 | -75 | -2.2% | 12,000 |
| 2023/03/09 | 3,400 | 3,440 | 3,370 | 3,420 | +20 | +0.6% | 9,900 |
| 2023/03/08 | 3,355 | 3,400 | 3,325 | 3,400 | +45 | +1.3% | 10,900 |
| 2023/03/07 | 3,415 | 3,415 | 3,355 | 3,355 | -55 | -1.6% | 20,300 |
| 2023/03/06 | 3,405 | 3,455 | 3,390 | 3,410 | +40 | +1.2% | 14,000 |
| 2023/03/03 | 3,430 | 3,460 | 3,340 | 3,370 | -70 | -2% | 45,900 |
| 2023/03/02 | 3,520 | 3,520 | 3,410 | 3,440 | -90 | -2.5% | 21,300 |
| 2023/03/01 | 3,630 | 3,630 | 3,515 | 3,530 | -100 | -2.8% | 16,300 |
| 2023/02/28 | 3,500 | 3,635 | 3,500 | 3,630 | +130 | +3.7% | 28,500 |
| 2023/02/27 | 3,550 | 3,550 | 3,475 | 3,500 | -60 | -1.7% | 14,600 |
| 2023/02/24 | 3,510 | 3,560 | 3,505 | 3,560 | +20 | +0.6% | 18,500 |
| 2023/02/22 | 3,535 | 3,570 | 3,465 | 3,540 | ±0 | ±0% | 16,400 |
| 2023/02/21 | 3,515 | 3,550 | 3,495 | 3,540 | +15 | +0.4% | 17,200 |
| 2023/02/20 | 3,620 | 3,630 | 3,525 | 3,525 | -85 | -2.4% | 16,400 |
| 2023/02/17 | 3,615 | 3,660 | 3,600 | 3,610 | -40 | -1.1% | 10,700 |
| 2023/02/16 | 3,675 | 3,685 | 3,635 | 3,650 | +10 | +0.3% | 4,300 |
| 2023/02/15 | 3,625 | 3,670 | 3,610 | 3,640 | +10 | +0.3% | 7,900 |
| 2023/02/14 | 3,620 | 3,660 | 3,600 | 3,630 | +40 | +1.1% | 12,200 |
| 2023/02/13 | 3,590 | 3,660 | 3,530 | 3,590 | -125 | -3.4% | 39,800 |
| 2023/02/10 | 3,850 | 3,850 | 3,715 | 3,715 | -135 | -3.5% | 21,100 |
| 2023/02/09 | 3,845 | 3,885 | 3,805 | 3,850 | +5 | +0.1% | 15,000 |
| 2023/02/08 | 3,795 | 3,845 | 3,770 | 3,845 | +50 | +1.3% | 5,100 |
| 2023/02/07 | 3,710 | 3,795 | 3,710 | 3,795 | +80 | +2.2% | 7,800 |
| 2023/02/06 | 3,815 | 3,815 | 3,715 | 3,715 | -30 | -0.8% | 10,400 |
| 2023/02/03 | 3,745 | 3,770 | 3,740 | 3,745 | +20 | +0.5% | 7,400 |
501～
550
件表示中 / 3692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 |
| ベルパーク | 162,700円 | -1.8% | +5.7% | 3.07% | 10.44倍 | 0.91倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| アイネス | 158,700円 | +6.0% | +13.6% | 3.78% | 11.79倍 | 0.84倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| テラスカイ | 240,000円 | +19.1% | +23.1% | 0.00% | 22.73倍 | 2.80倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
| エヌアイデイ | 240,500円 | +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 |
市場注目の銘柄
チャート関連のコラム
