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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 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 |
801～
850
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
