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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 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 |
| 2023/02/02 | 3,670 | 3,740 | 3,670 | 3,725 | +20 | +0.5% | 3,500 |
| 2023/02/01 | 3,750 | 3,770 | 3,680 | 3,705 | -70 | -1.9% | 7,700 |
| 2023/01/31 | 3,805 | 3,810 | 3,755 | 3,775 | -30 | -0.8% | 5,400 |
| 2023/01/30 | 3,720 | 3,840 | 3,690 | 3,805 | +95 | +2.6% | 10,100 |
| 2023/01/27 | 3,690 | 3,725 | 3,650 | 3,710 | +5 | +0.1% | 15,400 |
| 2023/01/26 | 3,760 | 3,760 | 3,650 | 3,705 | -80 | -2.1% | 10,800 |
| 2023/01/25 | 3,815 | 3,830 | 3,785 | 3,785 | -70 | -1.8% | 11,900 |
551～
600
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
