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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 3,870 | 3,905 | 3,735 | 3,855 | +45 | +1.2% | 31,800 |
| 2023/01/23 | 3,895 | 3,910 | 3,800 | 3,810 | -85 | -2.2% | 14,800 |
| 2023/01/20 | 3,880 | 3,895 | 3,845 | 3,895 | +5 | +0.1% | 10,700 |
| 2023/01/19 | 3,790 | 3,930 | 3,790 | 3,890 | +100 | +2.6% | 22,700 |
| 2023/01/18 | 3,730 | 3,845 | 3,730 | 3,790 | +60 | +1.6% | 13,200 |
| 2023/01/17 | 3,725 | 3,760 | 3,720 | 3,730 | +10 | +0.3% | 7,800 |
| 2023/01/16 | 3,655 | 3,740 | 3,655 | 3,720 | +45 | +1.2% | 16,600 |
| 2023/01/13 | 3,705 | 3,730 | 3,655 | 3,675 | -115 | -3% | 21,100 |
| 2023/01/12 | 3,820 | 3,875 | 3,745 | 3,790 | -10 | -0.3% | 25,300 |
| 2023/01/11 | 3,675 | 3,800 | 3,675 | 3,800 | +130 | +3.5% | 34,400 |
| 2023/01/10 | 3,495 | 3,670 | 3,495 | 3,670 | +170 | +4.9% | 28,200 |
| 2023/01/06 | 3,455 | 3,525 | 3,455 | 3,500 | +15 | +0.4% | 16,100 |
| 2023/01/05 | 3,500 | 3,515 | 3,460 | 3,485 | +20 | +0.6% | 15,500 |
| 2023/01/04 | 3,435 | 3,525 | 3,425 | 3,465 | +55 | +1.6% | 29,500 |
| 2022/12/30 | 3,345 | 3,465 | 3,345 | 3,410 | +65 | +1.9% | 19,300 |
| 2022/12/29 | 3,230 | 3,370 | 3,230 | 3,345 | +70 | +2.1% | 20,800 |
| 2022/12/28 | 3,260 | 3,275 | 3,205 | 3,275 | +15 | +0.5% | 22,300 |
| 2022/12/27 | 3,270 | 3,315 | 3,260 | 3,260 | +5 | +0.2% | 18,200 |
| 2022/12/26 | 3,265 | 3,290 | 3,225 | 3,255 | -15 | -0.5% | 25,000 |
| 2022/12/23 | 3,335 | 3,335 | 3,245 | 3,270 | -115 | -3.4% | 24,200 |
| 2022/12/22 | 3,425 | 3,440 | 3,380 | 3,385 | +5 | +0.1% | 11,100 |
| 2022/12/21 | 3,340 | 3,425 | 3,260 | 3,380 | +35 | +1% | 43,100 |
| 2022/12/20 | 3,365 | 3,445 | 3,255 | 3,345 | +20 | +0.6% | 49,900 |
| 2022/12/19 | 3,430 | 3,465 | 3,310 | 3,325 | -175 | -5% | 28,200 |
| 2022/12/16 | 3,330 | 3,560 | 3,330 | 3,500 | +120 | +3.6% | 56,800 |
| 2022/12/15 | 3,225 | 3,385 | 3,215 | 3,380 | +100 | +3% | 20,000 |
| 2022/12/14 | 3,225 | 3,325 | 3,185 | 3,280 | +10 | +0.3% | 32,100 |
| 2022/12/13 | 3,305 | 3,305 | 3,235 | 3,270 | +35 | +1.1% | 19,700 |
| 2022/12/12 | 3,280 | 3,280 | 3,180 | 3,235 | -45 | -1.4% | 17,800 |
| 2022/12/09 | 3,245 | 3,290 | 3,245 | 3,280 | +35 | +1.1% | 14,300 |
| 2022/12/08 | 3,330 | 3,330 | 3,245 | 3,245 | -90 | -2.7% | 23,100 |
| 2022/12/07 | 3,240 | 3,335 | 3,240 | 3,335 | +55 | +1.7% | 18,100 |
| 2022/12/06 | 3,360 | 3,360 | 3,235 | 3,280 | -105 | -3.1% | 30,400 |
| 2022/12/05 | 3,430 | 3,455 | 3,385 | 3,385 | -45 | -1.3% | 31,100 |
| 2022/12/02 | 3,465 | 3,465 | 3,400 | 3,430 | -35 | -1% | 22,700 |
| 2022/12/01 | 3,475 | 3,525 | 3,425 | 3,465 | +5 | +0.1% | 37,100 |
| 2022/11/30 | 3,420 | 3,465 | 3,340 | 3,460 | +5 | +0.1% | 21,600 |
| 2022/11/29 | 3,355 | 3,455 | 3,325 | 3,455 | +80 | +2.4% | 16,100 |
| 2022/11/28 | 3,375 | 3,415 | 3,340 | 3,375 | +10 | +0.3% | 24,200 |
| 2022/11/25 | 3,395 | 3,400 | 3,360 | 3,365 | -30 | -0.9% | 23,200 |
| 2022/11/24 | 3,295 | 3,395 | 3,295 | 3,395 | +150 | +4.6% | 36,600 |
| 2022/11/22 | 3,335 | 3,335 | 3,220 | 3,245 | -90 | -2.7% | 25,700 |
| 2022/11/21 | 3,340 | 3,355 | 3,310 | 3,335 | -5 | -0.1% | 19,200 |
| 2022/11/18 | 3,320 | 3,340 | 3,265 | 3,340 | +45 | +1.4% | 23,700 |
| 2022/11/17 | 3,415 | 3,415 | 3,280 | 3,295 | -80 | -2.4% | 30,000 |
| 2022/11/16 | 3,490 | 3,490 | 3,370 | 3,375 | -110 | -3.2% | 17,100 |
| 2022/11/15 | 3,465 | 3,565 | 3,400 | 3,485 | +85 | +2.5% | 58,000 |
| 2022/11/14 | 3,370 | 3,420 | 3,305 | 3,400 | +310 | +10% | 118,000 |
| 2022/11/11 | 3,010 | 3,090 | 3,010 | 3,090 | +109 | +3.7% | 23,000 |
| 2022/11/10 | 2,993 | 3,000 | 2,960 | 2,981 | -17 | -0.6% | 11,300 |
601～
650
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
