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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 3,560 | 3,740 | 3,525 | 3,710 | +170 | +4.8% | 13,000 |
| 2022/06/23 | 3,480 | 3,570 | 3,480 | 3,540 | +60 | +1.7% | 12,300 |
| 2022/06/22 | 3,555 | 3,555 | 3,450 | 3,480 | -75 | -2.1% | 14,600 |
| 2022/06/21 | 3,455 | 3,585 | 3,455 | 3,555 | +125 | +3.6% | 14,800 |
| 2022/06/20 | 3,550 | 3,550 | 3,395 | 3,430 | ±0 | ±0% | 16,900 |
| 2022/06/17 | 3,400 | 3,480 | 3,365 | 3,430 | -35 | -1% | 28,800 |
| 2022/06/16 | 3,570 | 3,595 | 3,465 | 3,465 | -65 | -1.8% | 20,800 |
| 2022/06/15 | 3,545 | 3,620 | 3,510 | 3,530 | -15 | -0.4% | 25,000 |
| 2022/06/14 | 3,650 | 3,650 | 3,510 | 3,545 | -65 | -1.8% | 40,100 |
| 2022/06/13 | 3,775 | 3,785 | 3,585 | 3,610 | -290 | -7.4% | 38,600 |
| 2022/06/10 | 3,875 | 3,955 | 3,850 | 3,900 | +5 | +0.1% | 30,200 |
| 2022/06/09 | 3,770 | 3,940 | 3,770 | 3,895 | +125 | +3.3% | 19,700 |
| 2022/06/08 | 3,770 | 3,805 | 3,725 | 3,770 | +5 | +0.1% | 11,100 |
| 2022/06/07 | 3,900 | 3,900 | 3,765 | 3,765 | -130 | -3.3% | 18,800 |
| 2022/06/06 | 3,820 | 3,940 | 3,780 | 3,895 | +20 | +0.5% | 17,300 |
| 2022/06/03 | 3,915 | 3,915 | 3,810 | 3,875 | -15 | -0.4% | 15,500 |
| 2022/06/02 | 3,930 | 3,965 | 3,765 | 3,890 | -5 | -0.1% | 53,800 |
| 2022/06/01 | 3,960 | 4,045 | 3,855 | 3,895 | -80 | -2% | 63,100 |
| 2022/05/31 | 3,755 | 3,995 | 3,585 | 3,975 | +285 | +7.7% | 86,900 |
| 2022/05/30 | 3,500 | 3,695 | 3,430 | 3,690 | +245 | +7.1% | 36,000 |
| 2022/05/27 | 3,405 | 3,540 | 3,385 | 3,445 | +45 | +1.3% | 42,700 |
| 2022/05/26 | 3,355 | 3,465 | 3,295 | 3,400 | +395 | +13.1% | 114,500 |
| 2022/05/25 | 3,125 | 3,125 | 2,980 | 3,005 | -120 | -3.8% | 32,900 |
| 2022/05/24 | 3,200 | 3,200 | 3,070 | 3,125 | -85 | -2.6% | 26,600 |
| 2022/05/23 | 3,200 | 3,245 | 3,180 | 3,210 | +40 | +1.3% | 28,700 |
| 2022/05/20 | 3,300 | 3,300 | 3,125 | 3,170 | -80 | -2.5% | 35,500 |
| 2022/05/19 | 3,240 | 3,290 | 3,135 | 3,250 | -55 | -1.7% | 28,300 |
| 2022/05/18 | 3,290 | 3,365 | 3,290 | 3,305 | +25 | +0.8% | 20,400 |
| 2022/05/17 | 3,260 | 3,370 | 3,230 | 3,280 | +55 | +1.7% | 33,300 |
| 2022/05/16 | 3,580 | 3,580 | 3,210 | 3,225 | -550 | -14.6% | 67,200 |
| 2022/05/13 | 3,720 | 3,810 | 3,720 | 3,775 | +95 | +2.6% | 8,900 |
| 2022/05/12 | 3,745 | 3,770 | 3,675 | 3,680 | -130 | -3.4% | 5,800 |
| 2022/05/11 | 3,785 | 3,810 | 3,720 | 3,810 | +25 | +0.7% | 1,500 |
| 2022/05/10 | 3,785 | 3,820 | 3,700 | 3,785 | ±0 | ±0% | 7,200 |
| 2022/05/09 | 3,900 | 3,900 | 3,760 | 3,785 | -155 | -3.9% | 7,600 |
| 2022/05/06 | 3,900 | 3,955 | 3,805 | 3,940 | +40 | +1% | 11,700 |
| 2022/05/02 | 3,910 | 3,970 | 3,890 | 3,900 | -80 | -2% | 5,000 |
| 2022/04/28 | 3,795 | 3,985 | 3,795 | 3,980 | +195 | +5.2% | 9,100 |
| 2022/04/27 | 3,800 | 3,830 | 3,725 | 3,785 | -40 | -1% | 4,400 |
| 2022/04/26 | 3,805 | 3,855 | 3,785 | 3,825 | +20 | +0.5% | 4,200 |
| 2022/04/25 | 3,680 | 3,805 | 3,680 | 3,805 | -10 | -0.3% | 4,400 |
| 2022/04/22 | 3,750 | 3,820 | 3,695 | 3,815 | +20 | +0.5% | 7,700 |
| 2022/04/21 | 3,830 | 3,830 | 3,765 | 3,795 | -35 | -0.9% | 7,000 |
| 2022/04/20 | 3,875 | 3,905 | 3,825 | 3,830 | -40 | -1% | 5,100 |
| 2022/04/19 | 3,905 | 3,935 | 3,860 | 3,870 | -50 | -1.3% | 4,200 |
| 2022/04/18 | 3,900 | 3,970 | 3,870 | 3,920 | -25 | -0.6% | 7,700 |
| 2022/04/15 | 3,950 | 3,950 | 3,905 | 3,945 | -55 | -1.4% | 3,400 |
| 2022/04/14 | 4,045 | 4,075 | 3,950 | 4,000 | -45 | -1.1% | 5,800 |
| 2022/04/13 | 3,855 | 4,045 | 3,850 | 4,045 | +230 | +6% | 4,700 |
| 2022/04/12 | 3,800 | 3,865 | 3,755 | 3,815 | -25 | -0.7% | 7,400 |
701～
750
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
