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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 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 |
| 2021/08/18 | 4,890 | 4,995 | 4,875 | 4,980 | +20 | +0.4% | 14,800 |
| 2021/08/17 | 5,080 | 5,080 | 4,845 | 4,960 | -40 | -0.8% | 11,100 |
| 2021/08/16 | 5,040 | 5,210 | 4,900 | 5,000 | -140 | -2.7% | 25,300 |
| 2021/08/13 | 4,920 | 5,220 | 4,870 | 5,140 | +120 | +2.4% | 35,800 |
| 2021/08/12 | 4,440 | 5,050 | 4,440 | 5,020 | +525 | +11.7% | 77,500 |
| 2021/08/11 | 4,465 | 4,500 | 4,380 | 4,495 | +30 | +0.7% | 14,400 |
| 2021/08/10 | 4,505 | 4,530 | 4,435 | 4,465 | -70 | -1.5% | 12,800 |
| 2021/08/06 | 4,540 | 4,610 | 4,520 | 4,535 | -45 | -1% | 6,000 |
| 2021/08/05 | 4,615 | 4,620 | 4,535 | 4,580 | -10 | -0.2% | 7,100 |
| 2021/08/04 | 4,655 | 4,655 | 4,585 | 4,590 | -135 | -2.9% | 9,200 |
| 2021/08/03 | 4,700 | 4,740 | 4,635 | 4,725 | -10 | -0.2% | 9,200 |
| 2021/08/02 | 4,985 | 5,010 | 4,715 | 4,735 | -225 | -4.5% | 18,200 |
| 2021/07/30 | 4,895 | 4,995 | 4,855 | 4,960 | +90 | +1.8% | 18,300 |
| 2021/07/29 | 4,715 | 4,900 | 4,715 | 4,870 | +85 | +1.8% | 12,000 |
| 2021/07/28 | 4,835 | 4,835 | 4,665 | 4,785 | -45 | -0.9% | 13,900 |
| 2021/07/27 | 4,960 | 5,030 | 4,775 | 4,830 | -120 | -2.4% | 19,600 |
| 2021/07/26 | 4,795 | 5,030 | 4,715 | 4,950 | +215 | +4.5% | 37,800 |
| 2021/07/21 | 4,550 | 4,735 | 4,550 | 4,735 | +215 | +4.8% | 21,600 |
| 2021/07/20 | 4,460 | 4,595 | 4,460 | 4,520 | -10 | -0.2% | 13,600 |
| 2021/07/19 | 4,410 | 4,545 | 4,410 | 4,530 | +25 | +0.6% | 4,500 |
| 2021/07/16 | 4,435 | 4,535 | 4,405 | 4,505 | ±0 | ±0% | 7,500 |
| 2021/07/15 | 4,620 | 4,620 | 4,490 | 4,505 | -115 | -2.5% | 5,200 |
| 2021/07/14 | 4,615 | 4,620 | 4,550 | 4,620 | +5 | +0.1% | 4,100 |
| 2021/07/13 | 4,655 | 4,655 | 4,535 | 4,615 | -40 | -0.9% | 5,700 |
| 2021/07/12 | 4,675 | 4,680 | 4,580 | 4,655 | +5 | +0.1% | 15,400 |
| 2021/07/09 | 4,480 | 4,670 | 4,480 | 4,650 | +125 | +2.8% | 14,200 |
| 2021/07/08 | 4,680 | 4,700 | 4,500 | 4,525 | -180 | -3.8% | 16,400 |
| 2021/07/07 | 4,565 | 4,750 | 4,565 | 4,705 | +125 | +2.7% | 23,800 |
| 2021/07/06 | 4,620 | 4,630 | 4,400 | 4,580 | -15 | -0.3% | 48,100 |
| 2021/07/05 | 4,780 | 4,780 | 4,590 | 4,595 | -115 | -2.4% | 14,200 |
| 2021/07/02 | 4,725 | 4,780 | 4,700 | 4,710 | +5 | +0.1% | 9,100 |
| 2021/07/01 | 4,985 | 4,985 | 4,645 | 4,705 | -210 | -4.3% | 44,000 |
| 2021/06/30 | 4,895 | 4,995 | 4,840 | 4,915 | +60 | +1.2% | 62,900 |
| 2021/06/29 | 4,775 | 4,900 | 4,685 | 4,855 | +60 | +1.3% | 34,800 |
| 2021/06/28 | 4,630 | 4,795 | 4,560 | 4,795 | +140 | +3% | 23,700 |
| 2021/06/25 | 4,650 | 4,710 | 4,585 | 4,655 | +100 | +2.2% | 20,400 |
| 2021/06/24 | 4,610 | 4,610 | 4,525 | 4,555 | -125 | -2.7% | 26,600 |
| 2021/06/23 | 4,505 | 4,680 | 4,380 | 4,680 | +200 | +4.5% | 32,300 |
| 2021/06/22 | 4,355 | 4,515 | 4,315 | 4,480 | +90 | +2.1% | 22,000 |
| 2021/06/21 | 4,405 | 4,450 | 4,365 | 4,390 | -100 | -2.2% | 16,300 |
901～
950
件表示中 / 3695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 | 514,000円 | +21.2% | +25.1% | 1.01% | 20.05倍 | 3.12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 |
| ＣＩＪ | 48,500円 | +4.9% | +3.4% | 2.89% | 21.59倍 | 1.91倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| ＡＣＣＥＳＳ | 80,400円 | +11.6% | - | 0.00% | 144.09倍 | 1.30倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| テラスカイ | 246,500円 | +19.1% | +23.1% | 0.00% | 23.35倍 | 2.87倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
| アイネット | 201,100円 | +4.6% | -14.8% | 2.78% | 13.95倍 | 1.65倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
市場注目の銘柄
チャート関連のコラム
