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 |
|---|---|---|---|---|---|---|---|
| 2015/04/24 | 1,845 | 1,978 | 1,845 | 1,880 | +10 | +0.5% | 177,600 |
| 2015/04/23 | 1,900 | 1,950 | 1,840 | 1,870 | -20 | -1.1% | 118,400 |
| 2015/04/22 | 1,900 | 1,915 | 1,761 | 1,890 | +80 | +4.4% | 163,900 |
| 2015/04/21 | 1,682 | 1,900 | 1,682 | 1,810 | +128 | +7.6% | 271,800 |
| 2015/04/20 | 1,650 | 1,710 | 1,650 | 1,682 | -22 | -1.3% | 62,900 |
| 2015/04/17 | 1,771 | 1,848 | 1,684 | 1,704 | -147 | -7.9% | 182,500 |
| 2015/04/16 | 1,951 | 2,072 | 1,763 | 1,851 | -1 | -0.1% | 512,700 |
| 2015/04/15 | 1,650 | 1,970 | 1,641 | 1,852 | +200 | +12.1% | 570,400 |
| 2015/04/14 | 1,537 | 1,739 | 1,526 | 1,652 | +113 | +7.3% | 269,600 |
| 2015/04/13 | 1,525 | 1,542 | 1,512 | 1,539 | +18 | +1.2% | 47,300 |
| 2015/04/10 | 1,565 | 1,589 | 1,521 | 1,521 | -24 | -1.6% | 62,200 |
| 2015/04/09 | 1,536 | 1,560 | 1,522 | 1,545 | +14 | +0.9% | 52,500 |
| 2015/04/08 | 1,600 | 1,605 | 1,523 | 1,531 | -49 | -3.1% | 72,000 |
| 2015/04/07 | 1,503 | 1,593 | 1,489 | 1,580 | +81 | +5.4% | 105,400 |
| 2015/04/06 | 1,456 | 1,519 | 1,441 | 1,499 | +40 | +2.7% | 54,300 |
| 2015/04/03 | 1,520 | 1,539 | 1,456 | 1,459 | -66 | -4.3% | 84,700 |
| 2015/04/02 | 1,620 | 1,640 | 1,510 | 1,525 | -85 | -5.3% | 136,900 |
| 2015/04/01 | 1,559 | 1,610 | 1,555 | 1,610 | +11 | +0.7% | 71,600 |
| 2015/03/31 | 1,535 | 1,608 | 1,510 | 1,599 | +77 | +5.1% | 135,000 |
| 2015/03/30 | 1,500 | 1,543 | 1,451 | 1,522 | +42 | +2.8% | 76,000 |
| 2015/03/27 | 1,497 | 1,534 | 1,470 | 1,480 | -24 | -1.6% | 73,700 |
| 2015/03/26 | 1,481 | 1,558 | 1,481 | 1,504 | -4 | -0.3% | 173,900 |
| 2015/03/25 | 1,521 | 1,568 | 1,470 | 1,508 | -12 | -0.8% | 136,900 |
| 2015/03/24 | 1,530 | 1,545 | 1,449 | 1,520 | +20 | +1.3% | 145,900 |
| 2015/03/23 | 1,583 | 1,600 | 1,480 | 1,500 | -100 | -6.3% | 177,100 |
| 2015/03/20 | 1,700 | 1,701 | 1,537 | 1,600 | -219 | -12% | 227,400 |
| 2015/03/19 | 1,835 | 1,890 | 1,760 | 1,819 | +24 | +1.3% | 240,100 |
| 2015/03/18 | 1,888 | 2,050 | 1,710 | 1,795 | -55 | -3% | 666,800 |
| 2015/03/17 | 2,019 | 2,099 | 1,750 | 1,850 | -269 | -12.7% | 978,200 |
| 2015/03/16 | 2,010 | 2,119 | 1,970 | 2,119 | +400 | +23.3% | 1,276,400 |
| 2015/03/13 | 1,610 | 1,719 | 1,564 | 1,719 | +300 | +21.1% | 819,600 |
| 2015/03/12 | 1,170 | 1,419 | 1,170 | 1,419 | +300 | +26.8% | 610,300 |
| 2015/03/11 | 1,110 | 1,139 | 1,071 | 1,119 | +9 | +0.8% | 16,000 |
| 2015/03/10 | 1,143 | 1,150 | 1,110 | 1,110 | -35 | -3.1% | 12,200 |
| 2015/03/09 | 1,145 | 1,234 | 1,140 | 1,145 | +12 | +1.1% | 58,800 |
| 2015/03/06 | 1,120 | 1,147 | 1,094 | 1,133 | +39 | +3.6% | 25,500 |
| 2015/03/05 | 1,087 | 1,111 | 1,076 | 1,094 | +5 | +0.5% | 13,800 |
| 2015/03/04 | 1,071 | 1,090 | 1,067 | 1,089 | +29 | +2.7% | 12,600 |
| 2015/03/03 | 1,040 | 1,100 | 1,039 | 1,060 | +35 | +3.4% | 19,500 |
| 2015/03/02 | 1,019 | 1,030 | 1,019 | 1,025 | +12 | +1.2% | 7,600 |
| 2015/02/27 | 1,026 | 1,026 | 1,013 | 1,013 | -13 | -1.3% | 5,900 |
| 2015/02/26 | 1,020 | 1,031 | 1,011 | 1,026 | -1 | -0.1% | 3,400 |
| 2015/02/25 | 1,006 | 1,027 | 1,006 | 1,027 | +15 | +1.5% | 4,000 |
| 2015/02/24 | 1,035 | 1,035 | 999 | 1,012 | -17 | -1.7% | 10,000 |
| 2015/02/23 | 1,015 | 1,040 | 1,010 | 1,029 | +29 | +2.9% | 3,500 |
| 2015/02/20 | 1,027 | 1,027 | 993 | 1,000 | -26 | -2.5% | 8,900 |
| 2015/02/19 | 1,043 | 1,043 | 1,020 | 1,026 | -17 | -1.6% | 5,700 |
| 2015/02/18 | 1,043 | 1,043 | 1,025 | 1,043 | +13 | +1.3% | 7,800 |
| 2015/02/17 | 1,036 | 1,040 | 1,026 | 1,030 | -22 | -2.1% | 7,700 |
| 2015/02/16 | 1,080 | 1,080 | 1,032 | 1,052 | -28 | -2.6% | 8,700 |
2451～
2500
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
