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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 1,282 | 1,290 | 1,263 | 1,283 | -97 | -7% | 44,200 |
| 2017/05/12 | 1,361 | 1,385 | 1,356 | 1,380 | +2 | +0.1% | 10,100 |
| 2017/05/11 | 1,404 | 1,412 | 1,376 | 1,378 | -20 | -1.4% | 22,900 |
| 2017/05/10 | 1,400 | 1,415 | 1,389 | 1,398 | +15 | +1.1% | 27,500 |
| 2017/05/09 | 1,360 | 1,424 | 1,354 | 1,383 | +45 | +3.4% | 75,000 |
| 2017/05/08 | 1,316 | 1,371 | 1,316 | 1,338 | +32 | +2.5% | 45,200 |
| 2017/05/02 | 1,337 | 1,344 | 1,302 | 1,306 | -1 | -0.1% | 17,600 |
| 2017/05/01 | 1,311 | 1,323 | 1,304 | 1,307 | -18 | -1.4% | 10,700 |
| 2017/04/28 | 1,341 | 1,341 | 1,325 | 1,325 | -5 | -0.4% | 5,600 |
| 2017/04/27 | 1,354 | 1,354 | 1,314 | 1,330 | -11 | -0.8% | 8,600 |
| 2017/04/26 | 1,320 | 1,347 | 1,311 | 1,341 | +37 | +2.8% | 20,200 |
| 2017/04/25 | 1,268 | 1,312 | 1,268 | 1,304 | +27 | +2.1% | 8,600 |
| 2017/04/24 | 1,311 | 1,311 | 1,264 | 1,277 | -32 | -2.4% | 18,500 |
| 2017/04/21 | 1,321 | 1,325 | 1,307 | 1,309 | -14 | -1.1% | 11,800 |
| 2017/04/20 | 1,326 | 1,329 | 1,316 | 1,323 | -3 | -0.2% | 5,800 |
| 2017/04/19 | 1,283 | 1,326 | 1,283 | 1,326 | +18 | +1.4% | 9,000 |
| 2017/04/18 | 1,325 | 1,325 | 1,304 | 1,308 | +11 | +0.8% | 5,300 |
| 2017/04/17 | 1,263 | 1,301 | 1,251 | 1,297 | +34 | +2.7% | 6,600 |
| 2017/04/14 | 1,297 | 1,297 | 1,257 | 1,263 | -15 | -1.2% | 7,400 |
| 2017/04/13 | 1,266 | 1,278 | 1,248 | 1,278 | +12 | +0.9% | 8,700 |
| 2017/04/12 | 1,302 | 1,304 | 1,253 | 1,266 | -42 | -3.2% | 26,200 |
| 2017/04/11 | 1,353 | 1,353 | 1,303 | 1,308 | -37 | -2.8% | 12,300 |
| 2017/04/10 | 1,366 | 1,366 | 1,339 | 1,345 | +9 | +0.7% | 5,200 |
| 2017/04/07 | 1,313 | 1,345 | 1,280 | 1,336 | +23 | +1.8% | 24,900 |
| 2017/04/06 | 1,375 | 1,375 | 1,305 | 1,313 | -62 | -4.5% | 30,000 |
| 2017/04/05 | 1,355 | 1,380 | 1,340 | 1,375 | +25 | +1.9% | 27,600 |
| 2017/04/04 | 1,451 | 1,451 | 1,305 | 1,350 | -103 | -7.1% | 95,600 |
| 2017/04/03 | 1,495 | 1,496 | 1,453 | 1,453 | -53 | -3.5% | 30,900 |
| 2017/03/31 | 1,522 | 1,530 | 1,506 | 1,506 | -17 | -1.1% | 5,500 |
| 2017/03/30 | 1,538 | 1,568 | 1,523 | 1,523 | -46 | -2.9% | 19,900 |
| 2017/03/29 | 1,512 | 1,569 | 1,480 | 1,569 | +71 | +4.7% | 11,300 |
| 2017/03/28 | 1,491 | 1,503 | 1,487 | 1,498 | +9 | +0.6% | 19,200 |
| 2017/03/27 | 1,502 | 1,517 | 1,485 | 1,489 | -21 | -1.4% | 17,400 |
| 2017/03/24 | 1,505 | 1,529 | 1,504 | 1,510 | -3 | -0.2% | 16,500 |
| 2017/03/23 | 1,556 | 1,560 | 1,513 | 1,513 | -45 | -2.9% | 26,700 |
| 2017/03/22 | 1,584 | 1,585 | 1,556 | 1,558 | -47 | -2.9% | 24,300 |
| 2017/03/21 | 1,555 | 1,619 | 1,542 | 1,605 | +50 | +3.2% | 27,300 |
| 2017/03/17 | 1,555 | 1,583 | 1,548 | 1,555 | -6 | -0.4% | 7,500 |
| 2017/03/16 | 1,522 | 1,568 | 1,505 | 1,561 | +33 | +2.2% | 14,600 |
| 2017/03/15 | 1,560 | 1,579 | 1,507 | 1,528 | -57 | -3.6% | 33,200 |
| 2017/03/14 | 1,590 | 1,594 | 1,541 | 1,585 | -25 | -1.6% | 62,300 |
| 2017/03/13 | 1,695 | 1,695 | 1,608 | 1,610 | -81 | -4.8% | 63,800 |
| 2017/03/10 | 1,706 | 1,713 | 1,667 | 1,691 | -14 | -0.8% | 40,700 |
| 2017/03/09 | 1,726 | 1,770 | 1,651 | 1,705 | +3 | +0.2% | 144,100 |
| 2017/03/08 | 1,582 | 1,745 | 1,564 | 1,702 | +160 | +10.4% | 192,200 |
| 2017/03/07 | 1,525 | 1,566 | 1,513 | 1,542 | +64 | +4.3% | 80,200 |
| 2017/03/06 | 1,464 | 1,478 | 1,450 | 1,478 | +44 | +3.1% | 17,200 |
| 2017/03/03 | 1,449 | 1,450 | 1,428 | 1,434 | -7 | -0.5% | 11,000 |
| 2017/03/02 | 1,436 | 1,448 | 1,436 | 1,441 | +10 | +0.7% | 7,800 |
| 2017/03/01 | 1,431 | 1,444 | 1,417 | 1,431 | -9 | -0.6% | 30,000 |
1951～
2000
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
