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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 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 |
| 2015/07/09 | 1,630 | 1,735 | 1,590 | 1,720 | -15 | -0.9% | 89,200 |
| 2015/07/08 | 1,820 | 1,830 | 1,667 | 1,735 | -41 | -2.3% | 92,900 |
| 2015/07/07 | 1,715 | 1,809 | 1,708 | 1,776 | +88 | +5.2% | 130,200 |
| 2015/07/06 | 1,661 | 1,718 | 1,654 | 1,688 | -52 | -3% | 87,500 |
| 2015/07/03 | 1,645 | 1,740 | 1,610 | 1,740 | +140 | +8.8% | 176,400 |
| 2015/07/02 | 1,635 | 1,665 | 1,580 | 1,600 | +36 | +2.3% | 90,100 |
| 2015/07/01 | 1,510 | 1,570 | 1,510 | 1,564 | +53 | +3.5% | 50,000 |
| 2015/06/30 | 1,520 | 1,555 | 1,483 | 1,511 | -23 | -1.5% | 92,500 |
| 2015/06/29 | 1,509 | 1,618 | 1,481 | 1,534 | +55 | +3.7% | 167,300 |
2401～
2450
件表示中 / 3736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 | 641,000円 | +20.4% | +17.5% | 1.11% | 18.08倍 | 3.60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 |
| ＩＧポート | 200,400円 | +9.7% | +24.5% | 0.75% | 34.35倍 | 5.38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 |
| ＣＡＣＨＤ | 195,900円 | +11.4% | +4.1% | 5.10% | 10.16倍 | 0.90倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| ＩＤＨＤ | 229,500円 | +6.1% | +3.8% | 3.05% | 15.99倍 | 2.84倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| ＮＳＷ | 262,400円 | +1.9% | -16.7% | 3.24% | 11.04倍 | 1.10倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
市場注目の銘柄
チャート関連のコラム
