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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 4,610 | 4,630 | 4,495 | 4,555 | -35 | -0.8% | 18,000 |
| 2024/03/01 | 4,565 | 4,660 | 4,565 | 4,590 | +25 | +0.5% | 1,600 |
| 2024/02/29 | 4,600 | 4,620 | 4,520 | 4,565 | -95 | -2% | 8,200 |
| 2024/02/28 | 4,540 | 4,660 | 4,540 | 4,660 | +125 | +2.8% | 5,800 |
| 2024/02/27 | 4,630 | 4,655 | 4,515 | 4,535 | -165 | -3.5% | 12,400 |
| 2024/02/26 | 4,680 | 4,700 | 4,520 | 4,700 | +5 | +0.1% | 29,300 |
| 2024/02/22 | 4,830 | 4,830 | 4,635 | 4,695 | -135 | -2.8% | 11,300 |
| 2024/02/21 | 4,745 | 4,840 | 4,640 | 4,830 | +75 | +1.6% | 12,600 |
| 2024/02/20 | 4,465 | 4,775 | 4,465 | 4,755 | +295 | +6.6% | 14,700 |
| 2024/02/19 | 4,435 | 4,535 | 4,430 | 4,460 | +25 | +0.6% | 10,800 |
| 2024/02/16 | 4,350 | 4,485 | 4,345 | 4,435 | +20 | +0.5% | 11,700 |
| 2024/02/15 | 4,450 | 4,475 | 4,395 | 4,415 | -20 | -0.5% | 4,800 |
| 2024/02/14 | 4,290 | 4,435 | 4,280 | 4,435 | +35 | +0.8% | 13,300 |
| 2024/02/13 | 4,140 | 4,425 | 4,105 | 4,400 | +290 | +7.1% | 46,700 |
| 2024/02/09 | 4,160 | 4,195 | 4,095 | 4,110 | -50 | -1.2% | 10,700 |
| 2024/02/08 | 4,140 | 4,170 | 4,070 | 4,160 | +50 | +1.2% | 8,900 |
| 2024/02/07 | 4,095 | 4,135 | 4,065 | 4,110 | +5 | +0.1% | 10,700 |
| 2024/02/06 | 4,130 | 4,130 | 3,995 | 4,105 | -60 | -1.4% | 24,900 |
| 2024/02/05 | 4,115 | 4,190 | 4,050 | 4,165 | +95 | +2.3% | 22,600 |
| 2024/02/02 | 4,105 | 4,105 | 4,010 | 4,070 | -30 | -0.7% | 8,100 |
| 2024/02/01 | 4,110 | 4,110 | 4,035 | 4,100 | -10 | -0.2% | 4,800 |
| 2024/01/31 | 4,150 | 4,150 | 4,065 | 4,110 | -40 | -1% | 10,700 |
| 2024/01/30 | 4,025 | 4,155 | 4,010 | 4,150 | +160 | +4% | 20,200 |
| 2024/01/29 | 3,895 | 3,990 | 3,895 | 3,990 | +100 | +2.6% | 4,700 |
| 2024/01/26 | 3,895 | 3,935 | 3,850 | 3,890 | +10 | +0.3% | 26,800 |
| 2024/01/25 | 3,880 | 3,915 | 3,845 | 3,880 | ±0 | ±0% | 11,300 |
| 2024/01/24 | 3,990 | 3,990 | 3,855 | 3,880 | -80 | -2% | 12,300 |
| 2024/01/23 | 3,940 | 4,005 | 3,930 | 3,960 | +65 | +1.7% | 6,800 |
| 2024/01/22 | 3,975 | 4,005 | 3,840 | 3,895 | -55 | -1.4% | 28,100 |
| 2024/01/19 | 3,965 | 4,005 | 3,935 | 3,950 | ±0 | ±0% | 8,200 |
| 2024/01/18 | 3,990 | 4,000 | 3,915 | 3,950 | -40 | -1% | 9,000 |
| 2024/01/17 | 4,070 | 4,100 | 3,975 | 3,990 | -85 | -2.1% | 16,000 |
| 2024/01/16 | 4,115 | 4,200 | 4,075 | 4,075 | -65 | -1.6% | 10,300 |
| 2024/01/15 | 4,045 | 4,150 | 4,045 | 4,140 | +75 | +1.8% | 14,700 |
| 2024/01/12 | 4,165 | 4,180 | 4,040 | 4,065 | -120 | -2.9% | 26,400 |
| 2024/01/11 | 4,285 | 4,285 | 4,080 | 4,185 | -30 | -0.7% | 15,600 |
| 2024/01/10 | 4,335 | 4,335 | 4,195 | 4,215 | -130 | -3% | 10,600 |
| 2024/01/09 | 4,395 | 4,485 | 4,270 | 4,345 | -40 | -0.9% | 20,200 |
| 2024/01/05 | 4,590 | 4,590 | 4,365 | 4,385 | -65 | -1.5% | 11,100 |
| 2024/01/04 | 4,325 | 4,460 | 4,300 | 4,450 | +125 | +2.9% | 8,900 |
| 2023/12/29 | 4,370 | 4,375 | 4,310 | 4,325 | -45 | -1% | 3,300 |
| 2023/12/28 | 4,495 | 4,495 | 4,320 | 4,370 | -90 | -2% | 6,600 |
| 2023/12/27 | 4,355 | 4,485 | 4,340 | 4,460 | +120 | +2.8% | 5,600 |
| 2023/12/26 | 4,325 | 4,375 | 4,290 | 4,340 | +30 | +0.7% | 5,600 |
| 2023/12/25 | 4,330 | 4,395 | 4,295 | 4,310 | -20 | -0.5% | 3,600 |
| 2023/12/22 | 4,305 | 4,420 | 4,305 | 4,330 | -30 | -0.7% | 7,400 |
| 2023/12/21 | 4,450 | 4,505 | 4,295 | 4,360 | -90 | -2% | 8,500 |
| 2023/12/20 | 4,480 | 4,500 | 4,390 | 4,450 | -30 | -0.7% | 3,600 |
| 2023/12/19 | 4,435 | 4,530 | 4,435 | 4,480 | -25 | -0.6% | 1,400 |
| 2023/12/18 | 4,330 | 4,550 | 4,305 | 4,505 | +130 | +3% | 11,400 |
51～
100
件表示中 / 3457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 | 434,000円 | +21.2% | +25.1% | 1.20% | 16.93倍 | 2.84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 |
| 東邦システム | 129,300円 | +9.3% | +8.0% | 3.09% | 19.85倍 | 2.52倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本提携し製造業向け強化 |
| 太田昭 | 211,000円 | +16.9% | -84.4% | 3.70% | 9.29倍 | 0.85倍 |
|
コンサルやシステム開発受託。会計システムに強み。情報セキュリティや医療向け事務代行も |
| ソースネクスト | 20,600円 | - | - | - | - | 3.46倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| ＩＤＨＤ | 145,000円 | +7.1% | +4.9% | 3.79% | 13.89倍 | 2.03倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
市場注目の銘柄
チャート関連のコラム
