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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 5,480 | 5,650 | 5,400 | 5,600 | +50 | +0.9% | 16,800 |
| 2021/10/28 | 5,400 | 5,590 | 5,360 | 5,550 | +110 | +2% | 9,000 |
| 2021/10/27 | 5,450 | 5,520 | 5,350 | 5,440 | -60 | -1.1% | 8,500 |
| 2021/10/26 | 5,360 | 5,500 | 5,360 | 5,500 | +50 | +0.9% | 10,300 |
| 2021/10/25 | 5,440 | 5,450 | 5,320 | 5,450 | +10 | +0.2% | 3,800 |
| 2021/10/22 | 5,210 | 5,490 | 5,210 | 5,440 | +130 | +2.4% | 6,900 |
| 2021/10/21 | 5,400 | 5,450 | 5,300 | 5,310 | -190 | -3.5% | 7,000 |
| 2021/10/20 | 5,500 | 5,660 | 5,480 | 5,500 | -100 | -1.8% | 8,200 |
| 2021/10/19 | 5,370 | 5,600 | 5,310 | 5,600 | +310 | +5.9% | 8,600 |
| 2021/10/18 | 5,490 | 5,490 | 5,260 | 5,290 | -40 | -0.8% | 6,400 |
| 2021/10/15 | 5,400 | 5,420 | 5,330 | 5,330 | +30 | +0.6% | 12,800 |
| 2021/10/14 | 5,010 | 5,300 | 5,010 | 5,300 | +280 | +5.6% | 10,800 |
| 2021/10/13 | 5,100 | 5,100 | 5,000 | 5,020 | -90 | -1.8% | 5,100 |
| 2021/10/12 | 5,150 | 5,230 | 5,070 | 5,110 | -140 | -2.7% | 7,300 |
| 2021/10/11 | 5,210 | 5,320 | 5,120 | 5,250 | +60 | +1.2% | 9,400 |
| 2021/10/08 | 5,060 | 5,230 | 5,060 | 5,190 | +205 | +4.1% | 7,700 |
| 2021/10/07 | 4,965 | 5,010 | 4,840 | 4,985 | +90 | +1.8% | 11,600 |
| 2021/10/06 | 4,900 | 5,010 | 4,795 | 4,895 | +15 | +0.3% | 12,600 |
| 2021/10/05 | 5,030 | 5,030 | 4,675 | 4,880 | -95 | -1.9% | 21,100 |
| 2021/10/04 | 5,260 | 5,260 | 4,915 | 4,975 | -285 | -5.4% | 17,400 |
| 2021/10/01 | 5,180 | 5,320 | 5,100 | 5,260 | -20 | -0.4% | 12,600 |
| 2021/09/30 | 5,250 | 5,300 | 5,120 | 5,280 | +30 | +0.6% | 11,800 |
| 2021/09/29 | 5,060 | 5,310 | 5,030 | 5,250 | +90 | +1.7% | 24,200 |
| 2021/09/28 | 5,360 | 5,360 | 5,030 | 5,160 | -150 | -2.8% | 14,900 |
| 2021/09/27 | 5,370 | 5,400 | 5,260 | 5,310 | -10 | -0.2% | 14,700 |
| 2021/09/24 | 5,480 | 5,480 | 5,320 | 5,320 | +70 | +1.3% | 12,200 |
| 2021/09/22 | 5,320 | 5,400 | 5,240 | 5,250 | -140 | -2.6% | 10,300 |
| 2021/09/21 | 5,310 | 5,460 | 5,310 | 5,390 | -210 | -3.8% | 13,000 |
| 2021/09/17 | 5,490 | 5,600 | 5,450 | 5,600 | +150 | +2.8% | 10,000 |
| 2021/09/16 | 5,480 | 5,530 | 5,260 | 5,450 | -30 | -0.5% | 11,900 |
| 2021/09/15 | 5,560 | 5,620 | 5,470 | 5,480 | -70 | -1.3% | 7,700 |
| 2021/09/14 | 5,640 | 5,650 | 5,550 | 5,550 | -90 | -1.6% | 6,900 |
| 2021/09/13 | 5,690 | 5,720 | 5,580 | 5,640 | -150 | -2.6% | 12,700 |
| 2021/09/10 | 5,500 | 5,790 | 5,350 | 5,790 | +360 | +6.6% | 24,600 |
| 2021/09/09 | 5,440 | 5,520 | 5,390 | 5,430 | -20 | -0.4% | 9,700 |
| 2021/09/08 | 5,420 | 5,460 | 5,310 | 5,450 | +50 | +0.9% | 8,100 |
| 2021/09/07 | 5,520 | 5,530 | 5,400 | 5,400 | -210 | -3.7% | 9,700 |
| 2021/09/06 | 5,580 | 5,670 | 5,390 | 5,610 | +180 | +3.3% | 18,200 |
| 2021/09/03 | 5,340 | 5,430 | 5,130 | 5,430 | +30 | +0.6% | 21,600 |
| 2021/09/02 | 5,470 | 5,550 | 5,330 | 5,400 | -100 | -1.8% | 16,300 |
| 2021/09/01 | 5,530 | 5,540 | 5,450 | 5,500 | -100 | -1.8% | 10,700 |
| 2021/08/31 | 5,650 | 5,650 | 5,510 | 5,600 | -50 | -0.9% | 17,400 |
| 2021/08/30 | 5,690 | 5,810 | 5,610 | 5,650 | +60 | +1.1% | 20,700 |
| 2021/08/27 | 5,570 | 5,660 | 5,520 | 5,590 | -80 | -1.4% | 9,000 |
| 2021/08/26 | 5,470 | 5,750 | 5,460 | 5,670 | +300 | +5.6% | 16,300 |
| 2021/08/25 | 5,550 | 5,590 | 5,370 | 5,370 | -280 | -5% | 19,100 |
| 2021/08/24 | 5,430 | 5,700 | 5,390 | 5,650 | +390 | +7.4% | 31,400 |
| 2021/08/23 | 5,060 | 5,400 | 5,060 | 5,260 | +200 | +4% | 17,600 |
| 2021/08/20 | 4,930 | 5,100 | 4,930 | 5,060 | +30 | +0.6% | 15,900 |
| 2021/08/19 | 4,975 | 5,080 | 4,880 | 5,030 | +50 | +1% | 12,300 |
901～
950
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
