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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 5,190 | 5,250 | 5,150 | 5,150 | -40 | -0.8% | 6,600 |
| 2024/11/20 | 5,380 | 5,380 | 5,190 | 5,190 | -190 | -3.5% | 11,500 |
| 2024/11/19 | 5,380 | 5,400 | 5,340 | 5,380 | -40 | -0.7% | 2,700 |
| 2024/11/18 | 5,400 | 5,420 | 5,360 | 5,420 | -40 | -0.7% | 3,600 |
| 2024/11/15 | 5,360 | 5,490 | 5,360 | 5,460 | +140 | +2.6% | 6,400 |
| 2024/11/14 | 5,390 | 5,390 | 5,320 | 5,320 | -90 | -1.7% | 5,300 |
| 2024/11/13 | 5,460 | 5,590 | 5,410 | 5,410 | -80 | -1.5% | 4,700 |
| 2024/11/12 | 5,700 | 5,750 | 5,420 | 5,490 | -230 | -4% | 10,800 |
| 2024/11/11 | 5,800 | 5,940 | 5,720 | 5,720 | ±0 | ±0% | 26,600 |
| 2024/11/08 | 5,690 | 5,830 | 5,670 | 5,720 | +60 | +1.1% | 14,200 |
| 2024/11/07 | 5,500 | 5,690 | 5,500 | 5,660 | +180 | +3.3% | 5,700 |
| 2024/11/06 | 5,480 | 5,530 | 5,480 | 5,480 | -100 | -1.8% | 2,800 |
| 2024/11/05 | 5,550 | 5,580 | 5,490 | 5,580 | +130 | +2.4% | 10,200 |
| 2024/11/01 | 5,400 | 5,460 | 5,330 | 5,450 | +30 | +0.6% | 9,300 |
| 2024/10/31 | 5,420 | 5,480 | 5,380 | 5,420 | ±0 | ±0% | 6,600 |
| 2024/10/30 | 5,390 | 5,420 | 5,370 | 5,420 | +10 | +0.2% | 1,800 |
| 2024/10/29 | 5,320 | 5,450 | 5,300 | 5,410 | +120 | +2.3% | 4,200 |
| 2024/10/28 | 5,210 | 5,300 | 5,180 | 5,290 | +130 | +2.5% | 2,900 |
| 2024/10/25 | 5,150 | 5,200 | 5,110 | 5,160 | +10 | +0.2% | 7,300 |
| 2024/10/24 | 5,190 | 5,190 | 5,130 | 5,150 | -40 | -0.8% | 4,400 |
| 2024/10/23 | 5,260 | 5,260 | 5,180 | 5,190 | +20 | +0.4% | 600 |
| 2024/10/22 | 5,220 | 5,220 | 5,150 | 5,170 | -50 | -1% | 6,800 |
| 2024/10/21 | 5,320 | 5,320 | 5,220 | 5,220 | -80 | -1.5% | 1,000 |
| 2024/10/18 | 5,370 | 5,370 | 5,250 | 5,300 | -70 | -1.3% | 2,500 |
| 2024/10/17 | 5,460 | 5,460 | 5,300 | 5,370 | -90 | -1.6% | 4,200 |
| 2024/10/16 | 5,360 | 5,520 | 5,360 | 5,460 | -80 | -1.4% | 4,600 |
| 2024/10/15 | 5,360 | 5,540 | 5,360 | 5,540 | +180 | +3.4% | 3,700 |
| 2024/10/11 | 5,350 | 5,410 | 5,320 | 5,360 | -50 | -0.9% | 6,400 |
| 2024/10/10 | 5,380 | 5,500 | 5,340 | 5,410 | -10 | -0.2% | 4,900 |
| 2024/10/09 | 5,130 | 5,580 | 5,130 | 5,420 | +210 | +4% | 12,600 |
| 2024/10/08 | 5,270 | 5,270 | 5,200 | 5,210 | -80 | -1.5% | 4,400 |
| 2024/10/07 | 5,460 | 5,460 | 5,230 | 5,290 | -80 | -1.5% | 13,500 |
| 2024/10/04 | 5,230 | 5,370 | 5,230 | 5,370 | +130 | +2.5% | 5,700 |
| 2024/10/03 | 5,150 | 5,240 | 5,150 | 5,240 | +100 | +1.9% | 2,400 |
| 2024/10/02 | 5,200 | 5,200 | 5,120 | 5,140 | -70 | -1.3% | 4,200 |
| 2024/10/01 | 5,160 | 5,280 | 5,160 | 5,210 | +50 | +1% | 2,700 |
| 2024/09/30 | 5,200 | 5,230 | 5,100 | 5,160 | -70 | -1.3% | 12,400 |
| 2024/09/27 | 5,290 | 5,380 | 5,230 | 5,230 | -90 | -1.7% | 4,300 |
| 2024/09/26 | 5,200 | 5,340 | 5,190 | 5,320 | +110 | +2.1% | 4,300 |
| 2024/09/25 | 5,220 | 5,250 | 5,020 | 5,210 | -10 | -0.2% | 11,200 |
| 2024/09/24 | 5,290 | 5,350 | 5,220 | 5,220 | -110 | -2.1% | 7,100 |
| 2024/09/20 | 5,280 | 5,370 | 5,210 | 5,330 | +90 | +1.7% | 16,500 |
| 2024/09/19 | 5,230 | 5,280 | 5,220 | 5,240 | +30 | +0.6% | 4,300 |
| 2024/09/18 | 5,220 | 5,280 | 5,200 | 5,210 | ±0 | ±0% | 8,200 |
| 2024/09/17 | 5,270 | 5,270 | 5,200 | 5,210 | +10 | +0.2% | 5,400 |
| 2024/09/13 | 5,200 | 5,280 | 5,110 | 5,200 | +100 | +2% | 21,200 |
| 2024/09/12 | 4,990 | 5,180 | 4,990 | 5,100 | +275 | +5.7% | 20,500 |
| 2024/09/11 | 5,050 | 5,050 | 4,765 | 4,825 | -140 | -2.8% | 25,300 |
| 2024/09/10 | 4,870 | 5,020 | 4,860 | 4,965 | +25 | +0.5% | 7,900 |
| 2024/09/09 | 4,780 | 4,995 | 4,660 | 4,940 | +20 | +0.4% | 20,100 |
151～
200
件表示中 / 3735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 | 661,000円 | +20.4% | +17.5% | 1.07% | 18.65倍 | 3.71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 |
| ＧＭＯ－ＦＧ | 499,500円 | +18.7% | +32.3% | 1.60% | 31.33倍 | 7.29倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| 学研ＨＤ | 93,300円 | +7.8% | +4.3% | 2.79% | 11.04倍 | 0.74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 |
| ＩＴＦＯＲ | 147,400円 | +13.9% | +14.5% | 4.07% | 12.98倍 | 2.05倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ＩＧポート | 202,500円 | +9.7% | +24.5% | 0.74% | 34.71倍 | 5.44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 |
市場注目の銘柄
チャート関連のコラム
