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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 4,005 | 4,085 | 3,985 | 4,070 | +85 | +2.1% | 10,700 |
| 2022/07/28 | 3,930 | 3,985 | 3,915 | 3,985 | +55 | +1.4% | 2,500 |
| 2022/07/27 | 3,875 | 3,930 | 3,860 | 3,930 | +40 | +1% | 1,300 |
| 2022/07/26 | 3,915 | 3,965 | 3,890 | 3,890 | -95 | -2.4% | 5,100 |
| 2022/07/25 | 3,920 | 3,990 | 3,885 | 3,985 | -15 | -0.4% | 6,500 |
| 2022/07/22 | 3,970 | 4,025 | 3,895 | 4,000 | +20 | +0.5% | 14,000 |
| 2022/07/21 | 3,955 | 4,000 | 3,940 | 3,980 | +25 | +0.6% | 11,000 |
| 2022/07/20 | 3,915 | 3,980 | 3,910 | 3,955 | +45 | +1.2% | 8,400 |
| 2022/07/19 | 3,900 | 3,910 | 3,880 | 3,910 | +10 | +0.3% | 2,400 |
| 2022/07/15 | 3,910 | 3,950 | 3,875 | 3,900 | -10 | -0.3% | 9,400 |
| 2022/07/14 | 3,800 | 3,910 | 3,750 | 3,910 | +115 | +3% | 7,700 |
| 2022/07/13 | 3,860 | 3,860 | 3,795 | 3,795 | -60 | -1.6% | 8,300 |
| 2022/07/12 | 3,895 | 3,955 | 3,795 | 3,855 | -35 | -0.9% | 15,900 |
| 2022/07/11 | 3,970 | 4,005 | 3,860 | 3,890 | -65 | -1.6% | 13,500 |
| 2022/07/08 | 3,880 | 3,970 | 3,875 | 3,955 | +70 | +1.8% | 20,000 |
| 2022/07/07 | 3,825 | 3,885 | 3,800 | 3,885 | +65 | +1.7% | 14,200 |
| 2022/07/06 | 3,820 | 3,880 | 3,755 | 3,820 | ±0 | ±0% | 16,700 |
| 2022/07/05 | 3,815 | 3,845 | 3,740 | 3,820 | +60 | +1.6% | 19,500 |
| 2022/07/04 | 3,755 | 3,780 | 3,665 | 3,760 | +35 | +0.9% | 19,400 |
| 2022/07/01 | 3,895 | 3,905 | 3,725 | 3,725 | -170 | -4.4% | 16,200 |
| 2022/06/30 | 3,815 | 3,895 | 3,745 | 3,895 | +75 | +2% | 31,400 |
| 2022/06/29 | 3,790 | 3,820 | 3,710 | 3,820 | -35 | -0.9% | 11,100 |
| 2022/06/28 | 3,760 | 3,875 | 3,730 | 3,855 | +45 | +1.2% | 18,300 |
| 2022/06/27 | 3,730 | 3,810 | 3,665 | 3,810 | +100 | +2.7% | 13,800 |
| 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 |
751～
800
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
