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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/09 | 3,005 | 3,045 | 2,996 | 2,998 | -2 | -0.1% | 16,200 |
| 2022/11/08 | 3,020 | 3,045 | 2,990 | 3,000 | -10 | -0.3% | 14,700 |
| 2022/11/07 | 3,040 | 3,040 | 2,984 | 3,010 | ±0 | ±0% | 12,600 |
| 2022/11/04 | 2,978 | 3,010 | 2,944 | 3,010 | +23 | +0.8% | 7,800 |
| 2022/11/02 | 3,035 | 3,035 | 2,981 | 2,987 | -73 | -2.4% | 18,100 |
| 2022/11/01 | 3,135 | 3,135 | 3,040 | 3,060 | -75 | -2.4% | 6,500 |
| 2022/10/31 | 3,105 | 3,155 | 3,055 | 3,135 | +75 | +2.5% | 19,600 |
| 2022/10/28 | 3,010 | 3,080 | 2,991 | 3,060 | +55 | +1.8% | 6,500 |
| 2022/10/27 | 3,030 | 3,040 | 2,976 | 3,005 | -15 | -0.5% | 18,500 |
| 2022/10/26 | 3,025 | 3,060 | 3,005 | 3,020 | +5 | +0.2% | 16,300 |
| 2022/10/25 | 3,010 | 3,035 | 2,995 | 3,015 | -10 | -0.3% | 19,400 |
| 2022/10/24 | 3,075 | 3,075 | 2,975 | 3,025 | -40 | -1.3% | 21,500 |
| 2022/10/21 | 3,125 | 3,125 | 3,060 | 3,065 | -40 | -1.3% | 2,000 |
| 2022/10/20 | 3,065 | 3,120 | 3,045 | 3,105 | +30 | +1% | 7,200 |
| 2022/10/19 | 3,100 | 3,160 | 3,075 | 3,075 | -15 | -0.5% | 20,300 |
| 2022/10/18 | 3,035 | 3,135 | 3,035 | 3,090 | +90 | +3% | 18,400 |
| 2022/10/17 | 3,040 | 3,040 | 2,989 | 3,000 | -60 | -2% | 15,300 |
| 2022/10/14 | 2,920 | 3,070 | 2,920 | 3,060 | +171 | +5.9% | 29,700 |
| 2022/10/13 | 2,943 | 2,946 | 2,875 | 2,889 | -57 | -1.9% | 25,900 |
| 2022/10/12 | 2,995 | 2,995 | 2,925 | 2,946 | -53 | -1.8% | 34,800 |
| 2022/10/11 | 3,065 | 3,070 | 2,987 | 2,999 | -116 | -3.7% | 32,300 |
| 2022/10/07 | 3,115 | 3,125 | 3,075 | 3,115 | -35 | -1.1% | 22,300 |
| 2022/10/06 | 3,145 | 3,195 | 3,100 | 3,150 | +5 | +0.2% | 44,200 |
| 2022/10/05 | 3,315 | 3,315 | 3,100 | 3,145 | -90 | -2.8% | 51,000 |
| 2022/10/04 | 3,310 | 3,345 | 3,215 | 3,235 | -70 | -2.1% | 29,300 |
| 2022/10/03 | 3,350 | 3,350 | 3,260 | 3,305 | -55 | -1.6% | 14,800 |
| 2022/09/30 | 3,375 | 3,375 | 3,265 | 3,360 | -30 | -0.9% | 14,800 |
| 2022/09/29 | 3,340 | 3,390 | 3,245 | 3,390 | +115 | +3.5% | 21,100 |
| 2022/09/28 | 3,250 | 3,295 | 3,180 | 3,275 | +25 | +0.8% | 15,300 |
| 2022/09/27 | 3,235 | 3,255 | 3,210 | 3,250 | +75 | +2.4% | 5,300 |
| 2022/09/26 | 3,170 | 3,250 | 3,170 | 3,175 | -40 | -1.2% | 8,000 |
| 2022/09/22 | 3,220 | 3,300 | 3,160 | 3,215 | -35 | -1.1% | 14,900 |
| 2022/09/21 | 3,280 | 3,280 | 3,165 | 3,250 | -30 | -0.9% | 20,800 |
| 2022/09/20 | 3,360 | 3,370 | 3,280 | 3,280 | -55 | -1.6% | 15,600 |
| 2022/09/16 | 3,270 | 3,355 | 3,210 | 3,335 | +70 | +2.1% | 24,300 |
| 2022/09/15 | 3,380 | 3,415 | 3,255 | 3,265 | -100 | -3% | 33,000 |
| 2022/09/14 | 3,375 | 3,385 | 3,320 | 3,365 | -50 | -1.5% | 17,800 |
| 2022/09/13 | 3,395 | 3,455 | 3,375 | 3,415 | +35 | +1% | 18,100 |
| 2022/09/12 | 3,430 | 3,475 | 3,370 | 3,380 | +10 | +0.3% | 26,100 |
| 2022/09/09 | 3,370 | 3,400 | 3,360 | 3,370 | +5 | +0.1% | 12,400 |
| 2022/09/08 | 3,365 | 3,425 | 3,365 | 3,365 | +15 | +0.4% | 15,900 |
| 2022/09/07 | 3,485 | 3,485 | 3,335 | 3,350 | -135 | -3.9% | 16,300 |
601～
650
件表示中 / 3693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 |
| 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 |
| ベルパーク | 162,700円 | -1.8% | +5.7% | 3.07% | 10.43倍 | 0.92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 |
| エヌアイデイ | 240,500円 | +6.3% | +1.4% | 1.16% | 12.05倍 | 1.29倍 |
|
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 |
| ＰＲＴＩＭＥＳ | 232,900円 | +15.0% | +67.4% | 0.57% | 14.79倍 | 4.60倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
市場注目の銘柄
チャート関連のコラム
