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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 1,152 | 1,189 | 1,101 | 1,115 | -37 | -3.2% | 45,000 |
| 2015/12/04 | 1,174 | 1,177 | 1,152 | 1,152 | -32 | -2.7% | 19,300 |
| 2015/12/03 | 1,184 | 1,190 | 1,174 | 1,184 | -10 | -0.8% | 21,000 |
| 2015/12/02 | 1,192 | 1,197 | 1,182 | 1,194 | +3 | +0.3% | 16,100 |
| 2015/12/01 | 1,191 | 1,219 | 1,190 | 1,191 | -1 | -0.1% | 8,700 |
| 2015/11/30 | 1,216 | 1,216 | 1,191 | 1,192 | -24 | -2% | 5,600 |
| 2015/11/27 | 1,211 | 1,219 | 1,185 | 1,216 | +2 | +0.2% | 26,900 |
| 2015/11/26 | 1,202 | 1,230 | 1,180 | 1,214 | +8 | +0.7% | 34,700 |
| 2015/11/25 | 1,206 | 1,250 | 1,206 | 1,206 | ±0 | ±0% | 18,500 |
| 2015/11/24 | 1,204 | 1,228 | 1,203 | 1,206 | +8 | +0.7% | 25,800 |
| 2015/11/20 | 1,200 | 1,205 | 1,193 | 1,198 | -9 | -0.7% | 25,400 |
| 2015/11/19 | 1,181 | 1,221 | 1,181 | 1,207 | +23 | +1.9% | 23,900 |
| 2015/11/18 | 1,201 | 1,210 | 1,180 | 1,184 | -17 | -1.4% | 26,500 |
| 2015/11/17 | 1,216 | 1,216 | 1,200 | 1,201 | -14 | -1.2% | 14,500 |
| 2015/11/16 | 1,216 | 1,230 | 1,202 | 1,215 | -25 | -2% | 27,900 |
| 2015/11/13 | 1,255 | 1,263 | 1,233 | 1,240 | -22 | -1.7% | 14,400 |
| 2015/11/12 | 1,282 | 1,291 | 1,262 | 1,262 | -20 | -1.6% | 10,200 |
| 2015/11/11 | 1,286 | 1,299 | 1,279 | 1,282 | -19 | -1.5% | 16,400 |
| 2015/11/10 | 1,305 | 1,330 | 1,275 | 1,301 | -22 | -1.7% | 16,400 |
| 2015/11/09 | 1,330 | 1,338 | 1,303 | 1,323 | -61 | -4.4% | 19,700 |
| 2015/11/06 | 1,361 | 1,384 | 1,355 | 1,384 | +23 | +1.7% | 21,200 |
| 2015/11/05 | 1,355 | 1,361 | 1,301 | 1,361 | +12 | +0.9% | 18,900 |
| 2015/11/04 | 1,300 | 1,351 | 1,295 | 1,349 | +54 | +4.2% | 16,400 |
| 2015/11/02 | 1,285 | 1,297 | 1,274 | 1,295 | +10 | +0.8% | 8,800 |
| 2015/10/30 | 1,340 | 1,340 | 1,255 | 1,285 | -32 | -2.4% | 24,200 |
| 2015/10/29 | 1,312 | 1,329 | 1,312 | 1,317 | +5 | +0.4% | 6,800 |
| 2015/10/28 | 1,358 | 1,358 | 1,295 | 1,312 | -31 | -2.3% | 16,900 |
| 2015/10/27 | 1,347 | 1,355 | 1,330 | 1,343 | +21 | +1.6% | 4,400 |
| 2015/10/26 | 1,375 | 1,381 | 1,322 | 1,322 | -83 | -5.9% | 38,300 |
| 2015/10/23 | 1,396 | 1,405 | 1,372 | 1,405 | +20 | +1.4% | 9,200 |
| 2015/10/22 | 1,376 | 1,386 | 1,375 | 1,385 | +9 | +0.7% | 5,700 |
| 2015/10/21 | 1,352 | 1,380 | 1,335 | 1,376 | +5 | +0.4% | 7,400 |
| 2015/10/20 | 1,367 | 1,374 | 1,351 | 1,371 | +19 | +1.4% | 6,100 |
| 2015/10/19 | 1,324 | 1,352 | 1,313 | 1,352 | +18 | +1.3% | 3,900 |
| 2015/10/16 | 1,328 | 1,373 | 1,311 | 1,334 | +6 | +0.5% | 9,400 |
| 2015/10/15 | 1,326 | 1,349 | 1,326 | 1,328 | +3 | +0.2% | 5,200 |
| 2015/10/14 | 1,309 | 1,330 | 1,309 | 1,325 | -1 | -0.1% | 5,400 |
| 2015/10/13 | 1,323 | 1,347 | 1,323 | 1,326 | +7 | +0.5% | 8,200 |
| 2015/10/09 | 1,306 | 1,410 | 1,306 | 1,319 | -23 | -1.7% | 36,200 |
| 2015/10/08 | 1,378 | 1,378 | 1,339 | 1,342 | -15 | -1.1% | 7,900 |
| 2015/10/07 | 1,379 | 1,379 | 1,333 | 1,357 | +8 | +0.6% | 6,700 |
| 2015/10/06 | 1,353 | 1,372 | 1,342 | 1,349 | -3 | -0.2% | 1,800 |
| 2015/10/05 | 1,360 | 1,360 | 1,341 | 1,352 | +22 | +1.7% | 2,700 |
| 2015/10/02 | 1,368 | 1,368 | 1,324 | 1,330 | -8 | -0.6% | 2,400 |
| 2015/10/01 | 1,385 | 1,385 | 1,333 | 1,338 | -17 | -1.3% | 3,000 |
| 2015/09/30 | 1,280 | 1,355 | 1,280 | 1,355 | +53 | +4.1% | 6,700 |
| 2015/09/29 | 1,326 | 1,367 | 1,275 | 1,302 | -54 | -4% | 15,900 |
| 2015/09/28 | 1,390 | 1,390 | 1,355 | 1,356 | -30 | -2.2% | 10,600 |
| 2015/09/25 | 1,356 | 1,397 | 1,356 | 1,386 | +14 | +1% | 4,900 |
| 2015/09/24 | 1,393 | 1,398 | 1,357 | 1,372 | +8 | +0.6% | 10,400 |
2301～
2350
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
