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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 5,030 | 5,120 | 5,000 | 5,060 | +50 | +1% | 7,900 |
| 2025/03/25 | 5,000 | 5,080 | 5,000 | 5,010 | ±0 | ±0% | 9,300 |
| 2025/03/24 | 4,885 | 5,010 | 4,860 | 5,010 | +170 | +3.5% | 27,800 |
| 2025/03/21 | 4,925 | 4,930 | 4,825 | 4,840 | -85 | -1.7% | 16,400 |
| 2025/03/19 | 4,835 | 4,930 | 4,835 | 4,925 | +75 | +1.5% | 3,800 |
| 2025/03/18 | 4,955 | 4,955 | 4,845 | 4,850 | -60 | -1.2% | 3,600 |
| 2025/03/17 | 4,815 | 4,910 | 4,770 | 4,910 | +140 | +2.9% | 9,200 |
| 2025/03/14 | 4,700 | 4,795 | 4,700 | 4,770 | +30 | +0.6% | 16,600 |
| 2025/03/13 | 4,730 | 4,820 | 4,710 | 4,740 | +10 | +0.2% | 16,500 |
| 2025/03/12 | 4,665 | 4,760 | 4,665 | 4,730 | +40 | +0.9% | 18,300 |
| 2025/03/11 | 4,810 | 4,810 | 4,650 | 4,690 | -155 | -3.2% | 26,800 |
| 2025/03/10 | 4,910 | 4,910 | 4,795 | 4,845 | -35 | -0.7% | 17,900 |
| 2025/03/07 | 4,935 | 4,995 | 4,880 | 4,880 | -120 | -2.4% | 15,100 |
| 2025/03/06 | 5,000 | 5,010 | 4,920 | 5,000 | +25 | +0.5% | 15,100 |
| 2025/03/05 | 5,170 | 5,170 | 4,965 | 4,975 | -195 | -3.8% | 23,200 |
| 2025/03/04 | 5,060 | 5,170 | 5,020 | 5,170 | +80 | +1.6% | 10,600 |
| 2025/03/03 | 5,000 | 5,090 | 5,000 | 5,090 | +230 | +4.7% | 13,600 |
| 2025/02/28 | 4,960 | 4,960 | 4,860 | 4,860 | -100 | -2% | 4,800 |
| 2025/02/27 | 4,925 | 4,985 | 4,855 | 4,960 | +100 | +2.1% | 8,100 |
| 2025/02/26 | 4,950 | 4,950 | 4,800 | 4,860 | -65 | -1.3% | 12,100 |
| 2025/02/25 | 5,000 | 5,000 | 4,925 | 4,925 | -75 | -1.5% | 5,200 |
| 2025/02/21 | 5,070 | 5,070 | 4,985 | 5,000 | -50 | -1% | 3,700 |
| 2025/02/20 | 5,110 | 5,130 | 5,040 | 5,050 | -20 | -0.4% | 8,300 |
| 2025/02/19 | 5,120 | 5,120 | 5,040 | 5,070 | ±0 | ±0% | 6,100 |
| 2025/02/18 | 5,050 | 5,120 | 5,050 | 5,070 | +70 | +1.4% | 4,700 |
| 2025/02/17 | 5,050 | 5,090 | 4,990 | 5,000 | -30 | -0.6% | 4,400 |
| 2025/02/14 | 4,925 | 5,120 | 4,925 | 5,030 | +165 | +3.4% | 19,500 |
| 2025/02/13 | 5,000 | 5,000 | 4,840 | 4,865 | -80 | -1.6% | 12,100 |
| 2025/02/12 | 4,835 | 4,970 | 4,790 | 4,945 | +120 | +2.5% | 31,800 |
| 2025/02/10 | 5,000 | 5,030 | 4,825 | 4,825 | -415 | -7.9% | 56,300 |
| 2025/02/07 | 5,240 | 5,300 | 5,130 | 5,240 | -10 | -0.2% | 18,000 |
| 2025/02/06 | 5,130 | 5,260 | 5,130 | 5,250 | +180 | +3.6% | 9,300 |
| 2025/02/05 | 5,110 | 5,180 | 5,070 | 5,070 | -10 | -0.2% | 8,800 |
| 2025/02/04 | 5,000 | 5,080 | 4,950 | 5,080 | +150 | +3% | 5,800 |
| 2025/02/03 | 5,010 | 5,020 | 4,930 | 4,930 | -50 | -1% | 4,700 |
| 2025/01/31 | 5,010 | 5,060 | 4,945 | 4,980 | -20 | -0.4% | 11,400 |
| 2025/01/30 | 5,130 | 5,130 | 5,000 | 5,000 | -90 | -1.8% | 8,700 |
| 2025/01/29 | 4,975 | 5,090 | 4,975 | 5,090 | +90 | +1.8% | 7,000 |
| 2025/01/28 | 4,935 | 5,020 | 4,895 | 5,000 | +35 | +0.7% | 8,200 |
| 2025/01/27 | 5,130 | 5,130 | 4,950 | 4,965 | -125 | -2.5% | 10,600 |
| 2025/01/24 | 5,010 | 5,090 | 5,010 | 5,090 | +130 | +2.6% | 3,800 |
| 2025/01/23 | 5,100 | 5,100 | 4,915 | 4,960 | -80 | -1.6% | 5,300 |
| 2025/01/22 | 4,960 | 5,120 | 4,960 | 5,040 | +100 | +2% | 7,700 |
| 2025/01/21 | 5,010 | 5,020 | 4,940 | 4,940 | -80 | -1.6% | 7,200 |
| 2025/01/20 | 5,060 | 5,060 | 5,000 | 5,020 | +30 | +0.6% | 800 |
| 2025/01/17 | 5,000 | 5,000 | 4,885 | 4,990 | -70 | -1.4% | 9,600 |
| 2025/01/16 | 5,080 | 5,100 | 5,040 | 5,060 | +40 | +0.8% | 2,700 |
| 2025/01/15 | 4,995 | 5,060 | 4,965 | 5,020 | +25 | +0.5% | 6,000 |
| 2025/01/14 | 4,925 | 5,040 | 4,925 | 4,995 | +15 | +0.3% | 18,100 |
| 2025/01/10 | 5,040 | 5,070 | 4,970 | 4,980 | -80 | -1.6% | 9,300 |
101～
150
件表示中 / 3766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 | 731,000円 | +20.4% | +17.5% | 0.97% | 20.62倍 | 4.11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 |
| ソラコム | 103,000円 | +20.1% | -9.5% | 0.00% | 110.99倍 | 4.63倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| ＢＡＳＥ | 38,900円 | +22.7% | +23.6% | 0.00% | 35.89倍 | 3.39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 |
| アカツキ | 312,000円 | +9.9% | +41.7% | 3.53% | 12.85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 |
| オ ロ | 282,500円 | +15.7% | +5.7% | 1.77% | 21.16倍 | 4.51倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
市場注目の銘柄
チャート関連のコラム
