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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 4,780 | 4,855 | 4,730 | 4,820 | +110 | +2.3% | 14,800 |
| 2021/12/15 | 4,750 | 4,800 | 4,660 | 4,710 | -110 | -2.3% | 17,700 |
| 2021/12/14 | 4,880 | 4,905 | 4,665 | 4,820 | +10 | +0.2% | 21,300 |
| 2021/12/13 | 4,880 | 4,930 | 4,665 | 4,810 | -140 | -2.8% | 21,300 |
| 2021/12/10 | 5,160 | 5,160 | 4,940 | 4,950 | -110 | -2.2% | 12,600 |
| 2021/12/09 | 5,080 | 5,140 | 5,050 | 5,060 | -70 | -1.4% | 11,000 |
| 2021/12/08 | 5,060 | 5,130 | 4,960 | 5,130 | +140 | +2.8% | 9,900 |
| 2021/12/07 | 4,965 | 5,060 | 4,965 | 4,990 | +40 | +0.8% | 7,000 |
| 2021/12/06 | 5,070 | 5,070 | 4,910 | 4,950 | -40 | -0.8% | 15,900 |
| 2021/12/03 | 5,010 | 5,070 | 4,975 | 4,990 | -10 | -0.2% | 9,400 |
| 2021/12/02 | 5,200 | 5,200 | 4,880 | 5,000 | -300 | -5.7% | 30,100 |
| 2021/12/01 | 5,510 | 5,550 | 5,170 | 5,300 | -280 | -5% | 24,600 |
| 2021/11/30 | 5,630 | 5,720 | 5,500 | 5,580 | +50 | +0.9% | 27,300 |
| 2021/11/29 | 5,600 | 5,630 | 5,500 | 5,530 | -30 | -0.5% | 16,900 |
| 2021/11/26 | 5,630 | 5,670 | 5,500 | 5,560 | +50 | +0.9% | 22,600 |
| 2021/11/25 | 5,400 | 5,510 | 5,320 | 5,510 | +110 | +2% | 13,500 |
| 2021/11/24 | 5,740 | 5,740 | 5,180 | 5,400 | -340 | -5.9% | 30,400 |
| 2021/11/22 | 5,560 | 5,810 | 5,530 | 5,740 | +220 | +4% | 20,700 |
| 2021/11/19 | 5,550 | 5,630 | 5,410 | 5,520 | ±0 | ±0% | 23,900 |
| 2021/11/18 | 5,480 | 5,580 | 5,350 | 5,520 | +110 | +2% | 14,900 |
| 2021/11/17 | 5,500 | 5,500 | 5,340 | 5,410 | +110 | +2.1% | 9,600 |
| 2021/11/16 | 5,410 | 5,570 | 5,270 | 5,300 | -10 | -0.2% | 16,400 |
| 2021/11/15 | 5,160 | 5,390 | 5,070 | 5,310 | +315 | +6.3% | 23,400 |
| 2021/11/12 | 4,990 | 5,190 | 4,990 | 4,995 | +20 | +0.4% | 28,600 |
| 2021/11/11 | 4,875 | 5,090 | 4,795 | 4,975 | +155 | +3.2% | 45,800 |
| 2021/11/10 | 4,660 | 4,835 | 4,600 | 4,820 | +220 | +4.8% | 37,900 |
| 2021/11/09 | 4,680 | 4,710 | 4,550 | 4,600 | -100 | -2.1% | 20,000 |
| 2021/11/08 | 4,980 | 4,980 | 4,605 | 4,700 | -720 | -13.3% | 57,700 |
| 2021/11/05 | 5,510 | 5,510 | 5,330 | 5,420 | -50 | -0.9% | 14,500 |
| 2021/11/04 | 5,450 | 5,490 | 5,370 | 5,470 | +120 | +2.2% | 8,500 |
| 2021/11/02 | 5,440 | 5,560 | 5,340 | 5,350 | -150 | -2.7% | 9,400 |
| 2021/11/01 | 5,530 | 5,630 | 5,480 | 5,500 | -100 | -1.8% | 5,500 |
| 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 |
901～
950
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 | 714,000円 | +20.4% | +17.5% | 0.99% | 20.37倍 | 4.06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 | 105,000円 | +7.8% | +4.3% | 2.48% | 12.42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 | 112,400円 | +23.5% | +552.2% | 0.00% | 46.07倍 | 11.84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 | 312,000円 | +9.9% | +41.7% | 3.53% | 12.85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 | 37,700円 | +22.7% | +23.6% | 0.00% | 34.78倍 | 3.29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
