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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 4,585 | 4,615 | 4,440 | 4,530 | -20 | -0.4% | 31,100 |
| 2024/08/08 | 4,505 | 4,550 | 4,450 | 4,550 | +65 | +1.4% | 5,300 |
| 2024/08/07 | 4,330 | 4,590 | 4,260 | 4,485 | +155 | +3.6% | 17,100 |
| 2024/08/06 | 4,200 | 4,445 | 4,135 | 4,330 | +130 | +3.1% | 8,700 |
| 2024/08/05 | 4,500 | 4,500 | 3,955 | 4,200 | -230 | -5.2% | 52,000 |
| 2024/08/02 | 4,555 | 4,570 | 4,360 | 4,430 | -335 | -7% | 10,300 |
| 2024/08/01 | 4,980 | 4,990 | 4,665 | 4,765 | -175 | -3.5% | 14,900 |
| 2024/07/31 | 4,730 | 4,940 | 4,705 | 4,940 | +205 | +4.3% | 5,400 |
| 2024/07/30 | 4,960 | 4,960 | 4,710 | 4,735 | -225 | -4.5% | 5,200 |
| 2024/07/29 | 4,955 | 4,980 | 4,935 | 4,960 | +100 | +2.1% | 3,100 |
| 2024/07/26 | 4,780 | 4,860 | 4,720 | 4,860 | +50 | +1% | 4,000 |
| 2024/07/25 | 4,865 | 4,895 | 4,745 | 4,810 | -125 | -2.5% | 12,800 |
| 2024/07/24 | 4,880 | 4,980 | 4,875 | 4,935 | +55 | +1.1% | 4,000 |
| 2024/07/23 | 4,960 | 4,980 | 4,875 | 4,880 | -105 | -2.1% | 4,100 |
| 2024/07/22 | 4,925 | 5,030 | 4,905 | 4,985 | +105 | +2.2% | 11,600 |
| 2024/07/19 | 4,970 | 4,990 | 4,880 | 4,880 | -90 | -1.8% | 7,200 |
| 2024/07/18 | 5,020 | 5,100 | 4,970 | 4,970 | -150 | -2.9% | 10,600 |
| 2024/07/17 | 4,970 | 5,140 | 4,920 | 5,120 | +190 | +3.9% | 15,500 |
| 2024/07/16 | 4,795 | 4,935 | 4,790 | 4,930 | +135 | +2.8% | 23,500 |
| 2024/07/12 | 4,600 | 4,795 | 4,555 | 4,795 | +165 | +3.6% | 21,800 |
| 2024/07/11 | 4,710 | 4,785 | 4,535 | 4,630 | -150 | -3.1% | 34,000 |
| 2024/07/10 | 4,680 | 4,840 | 4,675 | 4,780 | +100 | +2.1% | 11,700 |
| 2024/07/09 | 4,720 | 4,735 | 4,660 | 4,680 | -80 | -1.7% | 13,300 |
| 2024/07/08 | 4,790 | 4,855 | 4,695 | 4,760 | -40 | -0.8% | 13,200 |
| 2024/07/05 | 4,710 | 4,900 | 4,690 | 4,800 | +175 | +3.8% | 21,700 |
| 2024/07/04 | 4,655 | 4,670 | 4,600 | 4,625 | +30 | +0.7% | 6,300 |
| 2024/07/03 | 4,570 | 4,685 | 4,540 | 4,595 | +40 | +0.9% | 9,900 |
| 2024/07/02 | 4,625 | 4,625 | 4,520 | 4,555 | -45 | -1% | 18,900 |
| 2024/07/01 | 4,975 | 4,975 | 4,550 | 4,600 | -410 | -8.2% | 39,400 |
| 2024/06/28 | 4,870 | 5,050 | 4,865 | 5,010 | +140 | +2.9% | 22,900 |
| 2024/06/27 | 4,635 | 4,890 | 4,635 | 4,870 | +270 | +5.9% | 18,800 |
| 2024/06/26 | 4,615 | 4,625 | 4,500 | 4,600 | +10 | +0.2% | 13,300 |
| 2024/06/25 | 4,550 | 4,650 | 4,535 | 4,590 | +35 | +0.8% | 5,400 |
| 2024/06/24 | 4,405 | 4,600 | 4,405 | 4,555 | +165 | +3.8% | 11,100 |
| 2024/06/21 | 4,400 | 4,420 | 4,350 | 4,390 | -10 | -0.2% | 11,400 |
| 2024/06/20 | 4,400 | 4,485 | 4,395 | 4,400 | ±0 | ±0% | 7,600 |
| 2024/06/19 | 4,540 | 4,560 | 4,390 | 4,400 | ±0 | ±0% | 16,400 |
| 2024/06/18 | 4,400 | 4,465 | 4,320 | 4,400 | +40 | +0.9% | 36,700 |
| 2024/06/17 | 4,440 | 4,440 | 4,355 | 4,360 | -60 | -1.4% | 8,200 |
| 2024/06/14 | 4,300 | 4,440 | 4,300 | 4,420 | +50 | +1.1% | 7,300 |
| 2024/06/13 | 4,320 | 4,370 | 4,245 | 4,370 | +50 | +1.2% | 7,100 |
| 2024/06/12 | 4,290 | 4,530 | 4,275 | 4,320 | +170 | +4.1% | 39,800 |
| 2024/06/11 | 4,150 | 4,185 | 4,150 | 4,150 | +10 | +0.2% | 5,100 |
| 2024/06/10 | 4,145 | 4,190 | 4,120 | 4,140 | -25 | -0.6% | 7,800 |
| 2024/06/07 | 4,175 | 4,185 | 4,165 | 4,165 | -15 | -0.4% | 2,000 |
| 2024/06/06 | 4,170 | 4,230 | 4,145 | 4,180 | +65 | +1.6% | 7,600 |
| 2024/06/05 | 4,175 | 4,195 | 4,110 | 4,115 | -15 | -0.4% | 10,900 |
| 2024/06/04 | 4,085 | 4,135 | 4,080 | 4,130 | +45 | +1.1% | 3,500 |
| 2024/06/03 | 4,100 | 4,145 | 4,080 | 4,085 | +10 | +0.2% | 4,900 |
| 2024/05/31 | 4,005 | 4,075 | 3,980 | 4,075 | +95 | +2.4% | 7,600 |
251～
300
件表示中 / 3766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 | 722,000円 | +20.4% | +17.5% | 0.98% | 20.37倍 | 4.06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 |
| ソラコム | 104,800円 | +20.1% | -9.5% | 0.00% | 112.93倍 | 4.71倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| ＢＡＳＥ | 38,400円 | +22.7% | +23.6% | 0.00% | 35.43倍 | 3.35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 |
| アカツキ | 310,500円 | +9.9% | +41.7% | 3.54% | 12.79倍 | 1.08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 |
| オ ロ | 281,600円 | +15.7% | +5.7% | 1.78% | 21.09倍 | 4.50倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
市場注目の銘柄
チャート関連のコラム
