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 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 1,378 | 1,378 | 1,361 | 1,364 | -18 | -1.3% | 14,000 |
| 2015/09/17 | 1,383 | 1,419 | 1,375 | 1,382 | -16 | -1.1% | 16,400 |
| 2015/09/16 | 1,407 | 1,417 | 1,381 | 1,398 | +11 | +0.8% | 16,700 |
| 2015/09/15 | 1,412 | 1,420 | 1,380 | 1,387 | -36 | -2.5% | 7,300 |
| 2015/09/14 | 1,489 | 1,498 | 1,412 | 1,423 | -23 | -1.6% | 19,900 |
| 2015/09/11 | 1,433 | 1,457 | 1,416 | 1,446 | +13 | +0.9% | 9,400 |
| 2015/09/10 | 1,352 | 1,438 | 1,352 | 1,433 | +51 | +3.7% | 27,200 |
| 2015/09/09 | 1,398 | 1,398 | 1,355 | 1,382 | +74 | +5.7% | 5,800 |
| 2015/09/08 | 1,324 | 1,346 | 1,308 | 1,308 | -16 | -1.2% | 9,700 |
| 2015/09/07 | 1,343 | 1,371 | 1,305 | 1,324 | -58 | -4.2% | 14,000 |
| 2015/09/04 | 1,485 | 1,487 | 1,373 | 1,382 | -43 | -3% | 25,400 |
| 2015/09/03 | 1,379 | 1,460 | 1,355 | 1,425 | +71 | +5.2% | 25,800 |
| 2015/09/02 | 1,302 | 1,355 | 1,302 | 1,354 | +17 | +1.3% | 8,700 |
| 2015/09/01 | 1,385 | 1,385 | 1,322 | 1,337 | -18 | -1.3% | 20,800 |
| 2015/08/31 | 1,381 | 1,390 | 1,341 | 1,355 | -23 | -1.7% | 21,400 |
| 2015/08/28 | 1,407 | 1,407 | 1,365 | 1,378 | +18 | +1.3% | 22,200 |
| 2015/08/27 | 1,313 | 1,409 | 1,313 | 1,360 | +47 | +3.6% | 28,100 |
| 2015/08/26 | 1,270 | 1,329 | 1,206 | 1,313 | +161 | +14% | 69,800 |
| 2015/08/25 | 1,140 | 1,270 | 1,094 | 1,152 | -108 | -8.6% | 98,100 |
| 2015/08/24 | 1,325 | 1,399 | 1,216 | 1,260 | -178 | -12.4% | 72,700 |
| 2015/08/21 | 1,484 | 1,491 | 1,430 | 1,438 | -86 | -5.6% | 51,800 |
| 2015/08/20 | 1,539 | 1,540 | 1,521 | 1,524 | -55 | -3.5% | 20,700 |
| 2015/08/19 | 1,635 | 1,635 | 1,551 | 1,579 | -19 | -1.2% | 15,400 |
| 2015/08/18 | 1,561 | 1,600 | 1,561 | 1,598 | +32 | +2% | 7,700 |
| 2015/08/17 | 1,553 | 1,581 | 1,553 | 1,566 | +3 | +0.2% | 9,800 |
| 2015/08/14 | 1,599 | 1,599 | 1,561 | 1,563 | +30 | +2% | 9,400 |
| 2015/08/13 | 1,530 | 1,549 | 1,530 | 1,533 | +3 | +0.2% | 18,500 |
| 2015/08/12 | 1,587 | 1,590 | 1,511 | 1,530 | -66 | -4.1% | 49,300 |
| 2015/08/11 | 1,616 | 1,619 | 1,590 | 1,596 | -10 | -0.6% | 20,300 |
| 2015/08/10 | 1,651 | 1,665 | 1,600 | 1,606 | -75 | -4.5% | 44,000 |
| 2015/08/07 | 1,741 | 1,766 | 1,656 | 1,681 | -100 | -5.6% | 59,900 |
| 2015/08/06 | 1,731 | 1,839 | 1,731 | 1,781 | +51 | +2.9% | 66,800 |
| 2015/08/05 | 1,699 | 1,736 | 1,671 | 1,730 | +31 | +1.8% | 18,500 |
| 2015/08/04 | 1,769 | 1,774 | 1,699 | 1,699 | -18 | -1% | 20,800 |
| 2015/08/03 | 1,723 | 1,764 | 1,706 | 1,717 | -3 | -0.2% | 23,100 |
| 2015/07/31 | 1,685 | 1,725 | 1,650 | 1,720 | +17 | +1% | 23,700 |
| 2015/07/30 | 1,750 | 1,750 | 1,700 | 1,703 | -76 | -4.3% | 33,300 |
| 2015/07/29 | 1,798 | 1,798 | 1,750 | 1,779 | +15 | +0.9% | 13,900 |
| 2015/07/28 | 1,712 | 1,765 | 1,710 | 1,764 | +11 | +0.6% | 11,600 |
| 2015/07/27 | 1,805 | 1,819 | 1,744 | 1,753 | -11 | -0.6% | 16,600 |
| 2015/07/24 | 1,776 | 1,780 | 1,752 | 1,764 | -26 | -1.5% | 22,200 |
| 2015/07/23 | 1,832 | 1,863 | 1,780 | 1,790 | -40 | -2.2% | 33,500 |
| 2015/07/22 | 1,856 | 1,870 | 1,821 | 1,830 | -47 | -2.5% | 32,700 |
| 2015/07/21 | 1,849 | 1,887 | 1,816 | 1,877 | +62 | +3.4% | 97,100 |
| 2015/07/17 | 1,770 | 1,848 | 1,764 | 1,815 | +45 | +2.5% | 89,400 |
| 2015/07/16 | 1,749 | 1,830 | 1,741 | 1,770 | +5 | +0.3% | 97,100 |
| 2015/07/15 | 1,758 | 1,779 | 1,707 | 1,765 | +30 | +1.7% | 51,400 |
| 2015/07/14 | 1,740 | 1,785 | 1,700 | 1,735 | +30 | +1.8% | 59,700 |
| 2015/07/13 | 1,730 | 1,750 | 1,697 | 1,705 | -25 | -1.4% | 30,600 |
| 2015/07/10 | 1,712 | 1,764 | 1,694 | 1,730 | +10 | +0.6% | 61,300 |
2351～
2400
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
