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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 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 |
2501～
2550
件表示中 / 3768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 | 705,000円 | +20.4% | +17.5% | 1.01% | 20.11倍 | 4.00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 |
| アカツキ | 312,000円 | +9.9% | +41.7% | 3.53% | 12.85倍 | 1.09倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| Ｓｐｅｅｅ | 390,000円 | +4.0% | - | 0.00% | - | 5.53倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| ＢＡＳＥ | 37,500円 | +22.7% | +23.6% | 0.00% | 34.59倍 | 3.27倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| ピーシーエー | 200,200円 | +8.9% | +6.6% | 4.75% | 21.16倍 | 2.11倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
市場注目の銘柄
チャート関連のコラム
