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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 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 |
| 2015/02/13 | 1,112 | 1,112 | 1,059 | 1,080 | -24 | -2.2% | 2,700 |
| 2015/02/12 | 1,066 | 1,104 | 1,065 | 1,104 | +24 | +2.2% | 8,100 |
| 2015/02/10 | 1,139 | 1,139 | 1,063 | 1,080 | -29 | -2.6% | 9,100 |
| 2015/02/09 | 1,103 | 1,149 | 1,081 | 1,109 | +66 | +6.3% | 29,400 |
| 2015/02/06 | 1,063 | 1,094 | 1,043 | 1,043 | -18 | -1.7% | 15,700 |
| 2015/02/05 | 1,050 | 1,063 | 1,035 | 1,061 | +4 | +0.4% | 3,400 |
| 2015/02/04 | 1,036 | 1,058 | 1,035 | 1,057 | +27 | +2.6% | 3,900 |
| 2015/02/03 | 1,060 | 1,063 | 1,025 | 1,030 | -30 | -2.8% | 7,600 |
| 2015/02/02 | 1,125 | 1,125 | 1,040 | 1,060 | -70 | -6.2% | 14,300 |
2501～
2550
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
