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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 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 |
| 2015/06/26 | 1,511 | 1,530 | 1,470 | 1,479 | -60 | -3.9% | 72,000 |
| 2015/06/25 | 1,542 | 1,562 | 1,532 | 1,539 | -3 | -0.2% | 19,400 |
| 2015/06/24 | 1,561 | 1,586 | 1,532 | 1,542 | -12 | -0.8% | 32,300 |
| 2015/06/23 | 1,538 | 1,573 | 1,538 | 1,554 | +20 | +1.3% | 19,600 |
| 2015/06/22 | 1,570 | 1,573 | 1,510 | 1,534 | -37 | -2.4% | 48,500 |
| 2015/06/19 | 1,600 | 1,624 | 1,566 | 1,571 | -15 | -0.9% | 31,100 |
| 2015/06/18 | 1,605 | 1,621 | 1,585 | 1,586 | -34 | -2.1% | 14,100 |
| 2015/06/17 | 1,635 | 1,635 | 1,600 | 1,620 | +10 | +0.6% | 17,500 |
| 2015/06/16 | 1,656 | 1,666 | 1,592 | 1,610 | -36 | -2.2% | 43,900 |
| 2015/06/15 | 1,692 | 1,715 | 1,642 | 1,646 | -6 | -0.4% | 49,300 |
| 2015/06/12 | 1,602 | 1,669 | 1,602 | 1,652 | +55 | +3.4% | 67,500 |
| 2015/06/11 | 1,598 | 1,601 | 1,576 | 1,597 | +5 | +0.3% | 25,100 |
| 2015/06/10 | 1,610 | 1,610 | 1,565 | 1,592 | -33 | -2% | 38,800 |
| 2015/06/09 | 1,670 | 1,692 | 1,625 | 1,625 | -72 | -4.2% | 17,900 |
| 2015/06/08 | 1,661 | 1,700 | 1,655 | 1,697 | +27 | +1.6% | 18,700 |
| 2015/06/05 | 1,686 | 1,709 | 1,666 | 1,670 | -18 | -1.1% | 19,000 |
| 2015/06/04 | 1,678 | 1,732 | 1,678 | 1,688 | -19 | -1.1% | 23,600 |
| 2015/06/03 | 1,750 | 1,789 | 1,695 | 1,707 | -74 | -4.2% | 73,000 |
| 2015/06/02 | 1,808 | 1,808 | 1,780 | 1,781 | -19 | -1.1% | 46,700 |
| 2015/06/01 | 1,791 | 1,824 | 1,769 | 1,800 | -7 | -0.4% | 53,400 |
| 2015/05/29 | 1,824 | 1,833 | 1,785 | 1,807 | +16 | +0.9% | 67,200 |
| 2015/05/28 | 1,789 | 1,833 | 1,780 | 1,791 | -13 | -0.7% | 37,300 |
| 2015/05/27 | 1,760 | 1,833 | 1,760 | 1,804 | +47 | +2.7% | 82,100 |
| 2015/05/26 | 1,800 | 1,816 | 1,740 | 1,757 | -42 | -2.3% | 106,900 |
| 2015/05/25 | 1,700 | 1,839 | 1,700 | 1,799 | +159 | +9.7% | 196,900 |
| 2015/05/22 | 1,575 | 1,650 | 1,561 | 1,640 | +62 | +3.9% | 81,800 |
| 2015/05/21 | 1,588 | 1,588 | 1,543 | 1,578 | +13 | +0.8% | 31,700 |
| 2015/05/20 | 1,550 | 1,588 | 1,550 | 1,565 | +7 | +0.4% | 43,100 |
| 2015/05/19 | 1,480 | 1,603 | 1,444 | 1,558 | +58 | +3.9% | 140,800 |
| 2015/05/18 | 1,541 | 1,550 | 1,486 | 1,500 | -65 | -4.2% | 133,500 |
| 2015/05/15 | 1,610 | 1,647 | 1,542 | 1,565 | -325 | -17.2% | 290,000 |
| 2015/05/14 | 1,998 | 1,998 | 1,880 | 1,890 | -70 | -3.6% | 62,100 |
| 2015/05/13 | 1,942 | 2,050 | 1,935 | 1,960 | -9 | -0.5% | 88,900 |
| 2015/05/12 | 1,960 | 2,000 | 1,930 | 1,969 | -4 | -0.2% | 66,700 |
| 2015/05/11 | 1,884 | 1,985 | 1,884 | 1,973 | +93 | +4.9% | 137,000 |
| 2015/05/08 | 1,870 | 1,880 | 1,834 | 1,880 | +50 | +2.7% | 31,500 |
| 2015/05/07 | 1,770 | 1,830 | 1,760 | 1,830 | +43 | +2.4% | 46,700 |
| 2015/05/01 | 1,821 | 1,825 | 1,720 | 1,787 | -33 | -1.8% | 42,400 |
| 2015/04/30 | 1,920 | 1,924 | 1,820 | 1,820 | -79 | -4.2% | 54,500 |
| 2015/04/28 | 1,867 | 1,900 | 1,856 | 1,899 | +49 | +2.6% | 60,700 |
| 2015/04/27 | 1,860 | 1,948 | 1,850 | 1,850 | -30 | -1.6% | 90,400 |
2401～
2450
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
