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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,260 | 4,260 | 4,085 | 4,085 | -150 | -3.5% | 38,300 |
| 2021/06/04 | 4,230 | 4,240 | 4,100 | 4,235 | -65 | -1.5% | 44,500 |
| 2021/06/03 | 4,240 | 4,335 | 4,110 | 4,300 | +55 | +1.3% | 55,300 |
| 2021/06/02 | 4,225 | 4,300 | 4,145 | 4,245 | +20 | +0.5% | 51,500 |
| 2021/06/01 | 4,160 | 4,285 | 4,100 | 4,225 | +105 | +2.5% | 57,400 |
| 2021/05/31 | 4,020 | 4,135 | 3,985 | 4,120 | +85 | +2.1% | 28,800 |
| 2021/05/28 | 3,885 | 4,060 | 3,885 | 4,035 | +90 | +2.3% | 34,600 |
| 2021/05/27 | 3,885 | 3,995 | 3,865 | 3,945 | -5 | -0.1% | 19,200 |
| 2021/05/26 | 3,815 | 4,005 | 3,715 | 3,950 | +90 | +2.3% | 53,000 |
| 2021/05/25 | 3,860 | 3,920 | 3,770 | 3,860 | ±0 | ±0% | 29,700 |
| 2021/05/24 | 3,730 | 3,880 | 3,660 | 3,860 | +105 | +2.8% | 54,100 |
| 2021/05/21 | 3,685 | 3,780 | 3,670 | 3,755 | +110 | +3% | 76,400 |
| 2021/05/20 | 3,330 | 3,650 | 3,330 | 3,645 | +290 | +8.6% | 70,800 |
| 2021/05/19 | 3,165 | 3,390 | 3,165 | 3,355 | +125 | +3.9% | 27,700 |
| 2021/05/18 | 3,190 | 3,290 | 3,185 | 3,230 | +20 | +0.6% | 17,000 |
| 2021/05/17 | 3,255 | 3,255 | 3,120 | 3,210 | +304 | +10.5% | 78,600 |
| 2021/05/14 | 2,853 | 2,929 | 2,853 | 2,906 | +53 | +1.9% | 13,300 |
| 2021/05/13 | 2,867 | 2,875 | 2,816 | 2,853 | -67 | -2.3% | 30,900 |
| 2021/05/12 | 2,981 | 3,010 | 2,871 | 2,920 | -77 | -2.6% | 27,400 |
| 2021/05/11 | 2,969 | 3,025 | 2,960 | 2,997 | +14 | +0.5% | 17,100 |
| 2021/05/10 | 2,985 | 3,020 | 2,971 | 2,983 | -22 | -0.7% | 7,200 |
| 2021/05/07 | 3,005 | 3,035 | 3,005 | 3,005 | -10 | -0.3% | 5,000 |
| 2021/05/06 | 3,220 | 3,225 | 3,005 | 3,015 | -135 | -4.3% | 23,000 |
| 2021/04/30 | 3,055 | 3,150 | 3,050 | 3,150 | +130 | +4.3% | 26,200 |
| 2021/04/28 | 3,025 | 3,030 | 2,946 | 3,020 | +5 | +0.2% | 45,100 |
| 2021/04/27 | 3,010 | 3,060 | 3,010 | 3,015 | +5 | +0.2% | 5,600 |
| 2021/04/26 | 3,025 | 3,040 | 3,005 | 3,010 | -45 | -1.5% | 8,500 |
| 2021/04/23 | 3,010 | 3,080 | 3,010 | 3,055 | +5 | +0.2% | 15,100 |
| 2021/04/22 | 3,025 | 3,095 | 3,015 | 3,050 | +25 | +0.8% | 17,600 |
| 2021/04/21 | 3,005 | 3,045 | 2,994 | 3,025 | -50 | -1.6% | 14,700 |
| 2021/04/20 | 3,115 | 3,115 | 3,025 | 3,075 | -20 | -0.6% | 17,300 |
| 2021/04/19 | 3,080 | 3,125 | 3,080 | 3,095 | -15 | -0.5% | 8,700 |
| 2021/04/16 | 3,065 | 3,130 | 3,065 | 3,110 | -10 | -0.3% | 5,500 |
| 2021/04/15 | 3,120 | 3,130 | 3,075 | 3,120 | -40 | -1.3% | 13,900 |
| 2021/04/14 | 3,185 | 3,190 | 3,125 | 3,160 | -35 | -1.1% | 12,800 |
| 2021/04/13 | 3,110 | 3,215 | 3,110 | 3,195 | +85 | +2.7% | 16,200 |
| 2021/04/12 | 3,205 | 3,205 | 3,105 | 3,110 | -80 | -2.5% | 19,400 |
| 2021/04/09 | 3,175 | 3,225 | 3,175 | 3,190 | -30 | -0.9% | 9,400 |
| 2021/04/08 | 3,155 | 3,220 | 3,125 | 3,220 | +90 | +2.9% | 15,500 |
| 2021/04/07 | 3,110 | 3,150 | 3,110 | 3,130 | -5 | -0.2% | 5,100 |
| 2021/04/06 | 3,185 | 3,185 | 3,105 | 3,135 | -80 | -2.5% | 16,800 |
| 2021/04/05 | 3,240 | 3,245 | 3,155 | 3,215 | -25 | -0.8% | 15,900 |
| 2021/04/02 | 3,230 | 3,240 | 3,190 | 3,240 | +5 | +0.2% | 11,300 |
| 2021/04/01 | 3,175 | 3,240 | 3,145 | 3,235 | +60 | +1.9% | 19,200 |
| 2021/03/31 | 3,070 | 3,200 | 3,070 | 3,175 | +105 | +3.4% | 29,500 |
| 2021/03/30 | 3,090 | 3,120 | 3,035 | 3,070 | -45 | -1.4% | 28,200 |
| 2021/03/29 | 3,160 | 3,170 | 3,085 | 3,115 | -15 | -0.5% | 24,500 |
| 2021/03/26 | 3,100 | 3,130 | 3,060 | 3,130 | +40 | +1.3% | 9,600 |
| 2021/03/25 | 3,085 | 3,090 | 2,997 | 3,090 | +50 | +1.6% | 15,200 |
| 2021/03/24 | 3,060 | 3,075 | 3,030 | 3,040 | -60 | -1.9% | 10,600 |
1001～
1050
件表示中 / 3736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 | 641,000円 | +20.4% | +17.5% | 1.11% | 18.08倍 | 3.60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 |
| ＩＧポート | 200,400円 | +9.7% | +24.5% | 0.75% | 34.35倍 | 5.38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 |
| ＣＡＣＨＤ | 195,900円 | +11.4% | +4.1% | 5.10% | 10.16倍 | 0.90倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| ＩＤＨＤ | 229,500円 | +6.1% | +3.8% | 3.05% | 15.99倍 | 2.84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 |
| ＮＳＷ | 262,400円 | +1.9% | -16.7% | 3.24% | 11.04倍 | 1.10倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
市場注目の銘柄
チャート関連のコラム
