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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 1,940 | 2,037 | 1,818 | 1,828 | -42 | -2.2% | 686,700 |
| 2017/10/04 | 1,750 | 1,892 | 1,708 | 1,870 | +135 | +7.8% | 351,800 |
| 2017/10/03 | 1,618 | 2,000 | 1,601 | 1,735 | +114 | +7% | 1,302,000 |
| 2017/10/02 | 1,609 | 1,625 | 1,604 | 1,621 | +19 | +1.2% | 18,300 |
| 2017/09/29 | 1,601 | 1,607 | 1,590 | 1,602 | +1 | +0.1% | 17,000 |
| 2017/09/28 | 1,554 | 1,620 | 1,550 | 1,601 | +61 | +4% | 49,400 |
| 2017/09/27 | 1,547 | 1,556 | 1,532 | 1,540 | +12 | +0.8% | 18,100 |
| 2017/09/26 | 1,535 | 1,538 | 1,519 | 1,528 | +13 | +0.9% | 9,200 |
| 2017/09/25 | 1,509 | 1,542 | 1,509 | 1,515 | +13 | +0.9% | 15,000 |
| 2017/09/22 | 1,525 | 1,528 | 1,501 | 1,502 | -23 | -1.5% | 20,100 |
| 2017/09/21 | 1,526 | 1,540 | 1,517 | 1,525 | -1 | -0.1% | 22,500 |
| 2017/09/20 | 1,530 | 1,535 | 1,515 | 1,526 | -10 | -0.7% | 13,700 |
| 2017/09/19 | 1,528 | 1,540 | 1,523 | 1,536 | +6 | +0.4% | 20,400 |
| 2017/09/15 | 1,501 | 1,530 | 1,501 | 1,530 | +29 | +1.9% | 14,500 |
| 2017/09/14 | 1,495 | 1,539 | 1,472 | 1,501 | +14 | +0.9% | 37,200 |
| 2017/09/13 | 1,495 | 1,502 | 1,481 | 1,487 | -13 | -0.9% | 10,000 |
| 2017/09/12 | 1,502 | 1,502 | 1,470 | 1,500 | +24 | +1.6% | 8,900 |
| 2017/09/11 | 1,440 | 1,487 | 1,440 | 1,476 | +36 | +2.5% | 8,400 |
| 2017/09/08 | 1,428 | 1,447 | 1,425 | 1,440 | +3 | +0.2% | 11,000 |
| 2017/09/07 | 1,439 | 1,445 | 1,419 | 1,437 | -2 | -0.1% | 8,300 |
| 2017/09/06 | 1,402 | 1,444 | 1,385 | 1,439 | +14 | +1% | 32,400 |
| 2017/09/05 | 1,509 | 1,509 | 1,417 | 1,425 | -77 | -5.1% | 43,400 |
| 2017/09/04 | 1,547 | 1,553 | 1,483 | 1,502 | -45 | -2.9% | 24,900 |
| 2017/09/01 | 1,506 | 1,547 | 1,505 | 1,547 | +41 | +2.7% | 11,000 |
| 2017/08/31 | 1,523 | 1,524 | 1,496 | 1,506 | -13 | -0.9% | 27,300 |
| 2017/08/30 | 1,530 | 1,537 | 1,505 | 1,519 | -24 | -1.6% | 11,900 |
| 2017/08/29 | 1,542 | 1,548 | 1,500 | 1,543 | -16 | -1% | 12,100 |
| 2017/08/28 | 1,547 | 1,564 | 1,540 | 1,559 | +22 | +1.4% | 17,000 |
| 2017/08/25 | 1,567 | 1,567 | 1,534 | 1,537 | -12 | -0.8% | 6,400 |
| 2017/08/24 | 1,509 | 1,556 | 1,509 | 1,549 | +40 | +2.7% | 32,200 |
| 2017/08/23 | 1,490 | 1,510 | 1,490 | 1,509 | +21 | +1.4% | 11,700 |
| 2017/08/22 | 1,489 | 1,514 | 1,480 | 1,488 | -8 | -0.5% | 13,900 |
| 2017/08/21 | 1,515 | 1,515 | 1,477 | 1,496 | -12 | -0.8% | 15,100 |
| 2017/08/18 | 1,492 | 1,510 | 1,486 | 1,508 | +5 | +0.3% | 25,100 |
| 2017/08/17 | 1,496 | 1,512 | 1,487 | 1,503 | +7 | +0.5% | 17,700 |
| 2017/08/16 | 1,444 | 1,498 | 1,444 | 1,496 | +54 | +3.7% | 19,200 |
| 2017/08/15 | 1,450 | 1,457 | 1,435 | 1,442 | +1 | +0.1% | 12,600 |
| 2017/08/14 | 1,350 | 1,484 | 1,350 | 1,441 | +88 | +6.5% | 71,500 |
| 2017/08/10 | 1,364 | 1,364 | 1,332 | 1,353 | -5 | -0.4% | 32,400 |
| 2017/08/09 | 1,400 | 1,402 | 1,340 | 1,358 | -51 | -3.6% | 39,200 |
| 2017/08/08 | 1,401 | 1,413 | 1,398 | 1,409 | +9 | +0.6% | 7,500 |
| 2017/08/07 | 1,429 | 1,429 | 1,393 | 1,400 | -13 | -0.9% | 19,100 |
| 2017/08/04 | 1,395 | 1,413 | 1,370 | 1,413 | +21 | +1.5% | 6,600 |
| 2017/08/03 | 1,441 | 1,441 | 1,380 | 1,392 | -32 | -2.2% | 27,300 |
| 2017/08/02 | 1,394 | 1,425 | 1,385 | 1,424 | +30 | +2.2% | 24,400 |
| 2017/08/01 | 1,463 | 1,468 | 1,386 | 1,394 | -72 | -4.9% | 57,000 |
| 2017/07/31 | 1,491 | 1,495 | 1,463 | 1,466 | -32 | -2.1% | 24,600 |
| 2017/07/28 | 1,513 | 1,513 | 1,468 | 1,498 | -2 | -0.1% | 42,200 |
| 2017/07/27 | 1,508 | 1,519 | 1,496 | 1,500 | +12 | +0.8% | 29,000 |
| 2017/07/26 | 1,500 | 1,501 | 1,483 | 1,488 | -5 | -0.3% | 16,400 |
1851～
1900
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
