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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 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 |
| 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 |
2451～
2500
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
