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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,150 | 3,175 | 3,085 | 3,100 | -50 | -1.6% | 16,900 |
| 2021/03/22 | 3,240 | 3,240 | 3,150 | 3,150 | -75 | -2.3% | 11,800 |
| 2021/03/19 | 3,215 | 3,235 | 3,195 | 3,225 | -20 | -0.6% | 11,500 |
| 2021/03/18 | 3,155 | 3,245 | 3,155 | 3,245 | +130 | +4.2% | 16,100 |
| 2021/03/17 | 3,090 | 3,170 | 3,080 | 3,115 | +10 | +0.3% | 7,800 |
| 2021/03/16 | 3,105 | 3,125 | 3,040 | 3,105 | +20 | +0.6% | 19,600 |
| 2021/03/15 | 3,145 | 3,145 | 3,065 | 3,085 | -40 | -1.3% | 6,100 |
| 2021/03/12 | 3,145 | 3,150 | 3,085 | 3,125 | +10 | +0.3% | 16,600 |
| 2021/03/11 | 3,080 | 3,120 | 3,055 | 3,115 | +25 | +0.8% | 9,400 |
| 2021/03/10 | 3,055 | 3,150 | 3,050 | 3,090 | +60 | +2% | 19,100 |
| 2021/03/09 | 3,060 | 3,100 | 2,975 | 3,030 | +20 | +0.7% | 12,900 |
| 2021/03/08 | 3,105 | 3,105 | 3,010 | 3,010 | -100 | -3.2% | 18,200 |
| 2021/03/05 | 3,035 | 3,110 | 2,922 | 3,110 | +75 | +2.5% | 30,400 |
| 2021/03/04 | 3,020 | 3,105 | 3,015 | 3,035 | -30 | -1% | 13,900 |
| 2021/03/03 | 3,100 | 3,120 | 3,000 | 3,065 | -35 | -1.1% | 28,400 |
| 2021/03/02 | 3,250 | 3,250 | 3,100 | 3,100 | -100 | -3.1% | 23,200 |
| 2021/03/01 | 3,300 | 3,300 | 3,170 | 3,200 | -100 | -3% | 29,000 |
| 2021/02/26 | 3,170 | 3,310 | 3,140 | 3,300 | +35 | +1.1% | 54,000 |
| 2021/02/25 | 3,135 | 3,270 | 3,135 | 3,265 | +130 | +4.1% | 25,800 |
| 2021/02/24 | 3,160 | 3,195 | 3,110 | 3,135 | -25 | -0.8% | 25,500 |
| 2021/02/22 | 3,120 | 3,170 | 3,090 | 3,160 | +30 | +1% | 34,700 |
| 2021/02/19 | 3,150 | 3,210 | 3,120 | 3,130 | -65 | -2% | 28,700 |
| 2021/02/18 | 3,265 | 3,265 | 3,165 | 3,195 | -55 | -1.7% | 32,700 |
| 2021/02/17 | 3,330 | 3,330 | 3,250 | 3,250 | -85 | -2.5% | 27,900 |
| 2021/02/16 | 3,335 | 3,380 | 3,260 | 3,335 | +10 | +0.3% | 49,900 |
| 2021/02/15 | 3,330 | 3,355 | 3,240 | 3,325 | +25 | +0.8% | 28,100 |
| 2021/02/12 | 3,360 | 3,400 | 3,295 | 3,300 | -55 | -1.6% | 23,700 |
| 2021/02/10 | 3,330 | 3,420 | 3,315 | 3,355 | +75 | +2.3% | 26,800 |
| 2021/02/09 | 3,395 | 3,400 | 3,280 | 3,280 | -125 | -3.7% | 73,500 |
| 2021/02/08 | 3,545 | 3,545 | 3,385 | 3,405 | -350 | -9.3% | 121,500 |
| 2021/02/05 | 3,835 | 3,865 | 3,745 | 3,755 | -40 | -1.1% | 45,500 |
| 2021/02/04 | 3,855 | 3,855 | 3,710 | 3,795 | -35 | -0.9% | 32,500 |
| 2021/02/03 | 3,785 | 3,870 | 3,785 | 3,830 | +60 | +1.6% | 22,000 |
| 2021/02/02 | 3,730 | 3,815 | 3,700 | 3,770 | +70 | +1.9% | 29,300 |
| 2021/02/01 | 3,620 | 3,745 | 3,560 | 3,700 | +65 | +1.8% | 16,400 |
| 2021/01/29 | 3,690 | 3,690 | 3,545 | 3,635 | +15 | +0.4% | 18,600 |
| 2021/01/28 | 3,645 | 3,675 | 3,615 | 3,620 | -70 | -1.9% | 12,000 |
| 2021/01/27 | 3,660 | 3,725 | 3,660 | 3,690 | +60 | +1.7% | 7,600 |
| 2021/01/26 | 3,780 | 3,780 | 3,630 | 3,630 | -110 | -2.9% | 9,600 |
| 2021/01/25 | 3,650 | 3,760 | 3,650 | 3,740 | +105 | +2.9% | 15,600 |
| 2021/01/22 | 3,625 | 3,650 | 3,610 | 3,635 | -20 | -0.5% | 5,200 |
| 2021/01/21 | 3,570 | 3,675 | 3,530 | 3,655 | +115 | +3.2% | 12,500 |
| 2021/01/20 | 3,580 | 3,580 | 3,530 | 3,540 | -10 | -0.3% | 7,500 |
| 2021/01/19 | 3,530 | 3,570 | 3,455 | 3,550 | +5 | +0.1% | 15,900 |
| 2021/01/18 | 3,535 | 3,560 | 3,505 | 3,545 | -35 | -1% | 10,600 |
| 2021/01/15 | 3,610 | 3,615 | 3,555 | 3,580 | -10 | -0.3% | 20,900 |
| 2021/01/14 | 3,695 | 3,700 | 3,590 | 3,590 | -120 | -3.2% | 17,000 |
| 2021/01/13 | 3,595 | 3,725 | 3,590 | 3,710 | +90 | +2.5% | 21,000 |
| 2021/01/12 | 3,610 | 3,625 | 3,560 | 3,620 | +25 | +0.7% | 16,000 |
| 2021/01/08 | 3,590 | 3,610 | 3,575 | 3,595 | -20 | -0.6% | 14,400 |
1051～
1100
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
