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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 2022/09/06 | 3,465 | 3,515 | 3,455 | 3,485 | +20 | +0.6% | 5,300 |
| 2022/09/05 | 3,480 | 3,520 | 3,420 | 3,465 | -55 | -1.6% | 9,500 |
| 2022/09/02 | 3,700 | 3,700 | 3,480 | 3,520 | -140 | -3.8% | 16,200 |
| 2022/09/01 | 3,705 | 3,755 | 3,650 | 3,660 | -95 | -2.5% | 11,100 |
| 2022/08/31 | 3,570 | 3,755 | 3,560 | 3,755 | +155 | +4.3% | 15,600 |
| 2022/08/30 | 3,610 | 3,660 | 3,560 | 3,600 | -10 | -0.3% | 12,200 |
| 2022/08/29 | 3,405 | 3,665 | 3,405 | 3,610 | +125 | +3.6% | 32,700 |
| 2022/08/26 | 3,445 | 3,485 | 3,405 | 3,485 | +75 | +2.2% | 12,700 |
651～
700
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
