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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 4,000 | 4,000 | 3,830 | 3,840 | -160 | -4% | 11,400 |
| 2022/04/08 | 4,030 | 4,070 | 3,930 | 4,000 | -25 | -0.6% | 12,900 |
| 2022/04/07 | 4,030 | 4,040 | 3,935 | 4,025 | -110 | -2.7% | 16,700 |
| 2022/04/06 | 4,190 | 4,205 | 4,060 | 4,135 | -160 | -3.7% | 19,800 |
| 2022/04/05 | 4,330 | 4,345 | 4,235 | 4,295 | +95 | +2.3% | 14,400 |
| 2022/04/04 | 4,315 | 4,315 | 4,120 | 4,200 | -115 | -2.7% | 17,600 |
| 2022/04/01 | 4,430 | 4,430 | 4,285 | 4,315 | -125 | -2.8% | 11,300 |
| 2022/03/31 | 4,450 | 4,450 | 4,275 | 4,440 | +20 | +0.5% | 18,100 |
| 2022/03/30 | 4,400 | 4,455 | 4,360 | 4,420 | +105 | +2.4% | 18,500 |
| 2022/03/29 | 4,290 | 4,340 | 4,270 | 4,315 | +25 | +0.6% | 27,300 |
| 2022/03/28 | 4,080 | 4,295 | 3,935 | 4,290 | +195 | +4.8% | 46,100 |
| 2022/03/25 | 4,225 | 4,225 | 4,090 | 4,095 | -140 | -3.3% | 15,600 |
| 2022/03/24 | 4,090 | 4,235 | 4,035 | 4,235 | +145 | +3.5% | 18,400 |
| 2022/03/23 | 4,115 | 4,145 | 4,035 | 4,090 | +45 | +1.1% | 10,400 |
| 2022/03/22 | 4,000 | 4,070 | 3,925 | 4,045 | +95 | +2.4% | 18,600 |
| 2022/03/18 | 3,805 | 3,960 | 3,790 | 3,950 | +190 | +5.1% | 8,500 |
| 2022/03/17 | 3,855 | 3,855 | 3,705 | 3,760 | +50 | +1.3% | 13,800 |
| 2022/03/16 | 3,745 | 3,815 | 3,660 | 3,710 | +15 | +0.4% | 6,700 |
| 2022/03/15 | 3,630 | 3,695 | 3,555 | 3,695 | +125 | +3.5% | 3,800 |
| 2022/03/14 | 3,590 | 3,650 | 3,570 | 3,570 | +45 | +1.3% | 5,300 |
| 2022/03/11 | 3,585 | 3,585 | 3,525 | 3,525 | -100 | -2.8% | 1,100 |
| 2022/03/10 | 3,725 | 3,725 | 3,600 | 3,625 | +110 | +3.1% | 8,300 |
| 2022/03/09 | 3,515 | 3,640 | 3,475 | 3,515 | +85 | +2.5% | 8,800 |
| 2022/03/08 | 3,370 | 3,615 | 3,355 | 3,430 | -75 | -2.1% | 17,500 |
| 2022/03/07 | 3,650 | 3,650 | 3,380 | 3,505 | -180 | -4.9% | 27,600 |
| 2022/03/04 | 3,815 | 3,815 | 3,600 | 3,685 | -160 | -4.2% | 9,900 |
| 2022/03/03 | 3,860 | 3,860 | 3,775 | 3,845 | +90 | +2.4% | 6,900 |
| 2022/03/02 | 3,740 | 3,855 | 3,705 | 3,755 | -55 | -1.4% | 10,800 |
| 2022/03/01 | 3,740 | 3,860 | 3,655 | 3,810 | +155 | +4.2% | 14,800 |
| 2022/02/28 | 3,565 | 3,655 | 3,440 | 3,655 | +160 | +4.6% | 14,800 |
| 2022/02/25 | 3,310 | 3,535 | 3,310 | 3,495 | +205 | +6.2% | 16,500 |
| 2022/02/24 | 3,285 | 3,380 | 3,260 | 3,290 | -65 | -1.9% | 11,900 |
| 2022/02/22 | 3,360 | 3,410 | 3,320 | 3,355 | -75 | -2.2% | 14,700 |
| 2022/02/21 | 3,585 | 3,585 | 3,390 | 3,430 | -110 | -3.1% | 8,900 |
| 2022/02/18 | 3,505 | 3,590 | 3,475 | 3,540 | -35 | -1% | 8,000 |
| 2022/02/17 | 3,625 | 3,625 | 3,525 | 3,575 | -50 | -1.4% | 12,100 |
| 2022/02/16 | 3,695 | 3,735 | 3,605 | 3,625 | ±0 | ±0% | 6,000 |
| 2022/02/15 | 3,545 | 3,670 | 3,525 | 3,625 | +150 | +4.3% | 9,900 |
| 2022/02/14 | 3,700 | 3,715 | 3,460 | 3,475 | -325 | -8.6% | 21,300 |
| 2022/02/10 | 3,740 | 3,810 | 3,675 | 3,800 | +100 | +2.7% | 31,800 |
| 2022/02/09 | 3,780 | 3,805 | 3,635 | 3,700 | -30 | -0.8% | 36,200 |
| 2022/02/08 | 3,800 | 3,855 | 3,680 | 3,730 | +10 | +0.3% | 12,500 |
| 2022/02/07 | 3,935 | 3,935 | 3,695 | 3,720 | -75 | -2% | 13,200 |
| 2022/02/04 | 3,685 | 3,830 | 3,660 | 3,795 | +105 | +2.8% | 12,100 |
| 2022/02/03 | 3,705 | 3,815 | 3,680 | 3,690 | -140 | -3.7% | 22,300 |
| 2022/02/02 | 3,580 | 3,830 | 3,570 | 3,830 | +330 | +9.4% | 13,700 |
| 2022/02/01 | 3,680 | 3,775 | 3,500 | 3,500 | -175 | -4.8% | 14,700 |
| 2022/01/31 | 3,440 | 3,725 | 3,435 | 3,675 | +260 | +7.6% | 46,200 |
| 2022/01/28 | 3,420 | 3,440 | 3,300 | 3,415 | ±0 | ±0% | 19,100 |
| 2022/01/27 | 3,570 | 3,570 | 3,330 | 3,415 | -135 | -3.8% | 18,400 |
751～
800
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 | 501,000円 | +21.2% | +25.1% | 1.04% | 19.55倍 | 3.04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 | 158,100円 | +6.0% | +13.6% | 3.80% | 11.75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 | 162,900円 | -1.8% | +5.7% | 3.07% | 10.44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 | 220,600円 | +15.0% | +67.4% | 0.60% | 14.01倍 | 4.36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
