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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 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 |
| 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 |
601～
650
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
