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 |
|---|---|---|---|---|---|---|---|
| 2021/01/21 | 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 |
| 2021/01/07 | 3,620 | 3,640 | 3,580 | 3,615 | +10 | +0.3% | 11,200 |
| 2021/01/06 | 3,660 | 3,675 | 3,590 | 3,605 | -15 | -0.4% | 13,200 |
| 2021/01/05 | 3,670 | 3,675 | 3,590 | 3,620 | -50 | -1.4% | 9,000 |
| 2021/01/04 | 3,675 | 3,675 | 3,575 | 3,670 | +35 | +1% | 10,600 |
| 2020/12/30 | 3,590 | 3,650 | 3,590 | 3,635 | +35 | +1% | 6,500 |
| 2020/12/29 | 3,575 | 3,640 | 3,575 | 3,600 | +45 | +1.3% | 6,700 |
| 2020/12/28 | 3,605 | 3,625 | 3,535 | 3,555 | -90 | -2.5% | 19,300 |
| 2020/12/25 | 3,640 | 3,670 | 3,610 | 3,645 | +5 | +0.1% | 13,000 |
| 2020/12/24 | 3,560 | 3,640 | 3,535 | 3,640 | +75 | +2.1% | 10,700 |
| 2020/12/23 | 3,620 | 3,620 | 3,505 | 3,565 | +15 | +0.4% | 12,200 |
| 2020/12/22 | 3,680 | 3,715 | 3,530 | 3,550 | -190 | -5.1% | 34,300 |
| 2020/12/21 | 3,785 | 3,830 | 3,690 | 3,740 | -45 | -1.2% | 11,600 |
| 2020/12/18 | 3,930 | 3,965 | 3,785 | 3,785 | -100 | -2.6% | 26,300 |
| 2020/12/17 | 3,760 | 3,900 | 3,760 | 3,885 | +100 | +2.6% | 26,000 |
| 2020/12/16 | 3,735 | 3,785 | 3,705 | 3,785 | +95 | +2.6% | 12,600 |
| 2020/12/15 | 3,725 | 3,740 | 3,670 | 3,690 | -80 | -2.1% | 12,200 |
| 2020/12/14 | 3,750 | 3,770 | 3,705 | 3,770 | +65 | +1.8% | 11,900 |
| 2020/12/11 | 3,610 | 3,725 | 3,610 | 3,705 | +65 | +1.8% | 13,600 |
| 2020/12/10 | 3,675 | 3,730 | 3,620 | 3,640 | -100 | -2.7% | 10,400 |
| 2020/12/09 | 3,775 | 3,775 | 3,700 | 3,740 | -15 | -0.4% | 10,300 |
| 2020/12/08 | 3,615 | 3,755 | 3,615 | 3,755 | +90 | +2.5% | 11,200 |
| 2020/12/07 | 3,855 | 3,855 | 3,640 | 3,665 | -145 | -3.8% | 29,100 |
| 2020/12/04 | 3,775 | 3,845 | 3,725 | 3,810 | +35 | +0.9% | 29,000 |
| 2020/12/03 | 3,920 | 3,925 | 3,755 | 3,775 | -145 | -3.7% | 38,900 |
| 2020/12/02 | 3,850 | 3,935 | 3,765 | 3,920 | +35 | +0.9% | 34,200 |
| 2020/12/01 | 3,845 | 4,025 | 3,810 | 3,885 | +135 | +3.6% | 65,600 |
| 2020/11/30 | 3,790 | 3,790 | 3,650 | 3,750 | +100 | +2.7% | 29,000 |
| 2020/11/27 | 3,560 | 3,660 | 3,560 | 3,650 | +90 | +2.5% | 17,900 |
| 2020/11/26 | 3,440 | 3,605 | 3,440 | 3,560 | +55 | +1.6% | 25,000 |
| 2020/11/25 | 3,640 | 3,645 | 3,500 | 3,505 | -135 | -3.7% | 31,600 |
| 2020/11/24 | 3,695 | 3,695 | 3,595 | 3,640 | +30 | +0.8% | 20,100 |
| 2020/11/20 | 3,620 | 3,645 | 3,565 | 3,610 | ±0 | ±0% | 13,500 |
| 2020/11/19 | 3,590 | 3,635 | 3,525 | 3,610 | +15 | +0.4% | 17,700 |
| 2020/11/18 | 3,600 | 3,705 | 3,590 | 3,595 | -25 | -0.7% | 25,500 |
| 2020/11/17 | 3,820 | 3,825 | 3,620 | 3,620 | -180 | -4.7% | 51,900 |
| 2020/11/16 | 4,005 | 4,005 | 3,760 | 3,800 | -235 | -5.8% | 62,200 |
| 2020/11/13 | 4,035 | 4,090 | 3,960 | 4,035 | -70 | -1.7% | 22,000 |
| 2020/11/12 | 4,020 | 4,140 | 3,950 | 4,105 | +155 | +3.9% | 55,200 |
| 2020/11/11 | 3,790 | 4,020 | 3,695 | 3,950 | +90 | +2.3% | 71,400 |
| 2020/11/10 | 4,080 | 4,080 | 3,765 | 3,860 | -155 | -3.9% | 66,600 |
| 2020/11/09 | 3,750 | 4,085 | 3,735 | 4,015 | +315 | +8.5% | 89,200 |
1051～
1100
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
