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 |
|---|---|---|---|---|---|---|---|
| 2021/02/24 | 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 |
| 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 |
1101～
1150
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 | 715,000円 | +20.4% | +17.5% | 0.99% | 20.40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 | 105,300円 | +7.8% | +4.3% | 2.47% | 12.46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 | 112,300円 | +23.5% | +552.2% | 0.00% | 46.03倍 | 11.83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 | 311,500円 | +9.9% | +41.7% | 3.53% | 12.83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
