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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 4,050 | 4,090 | 4,000 | 4,055 | +5 | +0.1% | 15,800 |
| 2023/11/22 | 4,160 | 4,160 | 4,030 | 4,050 | -160 | -3.8% | 34,400 |
| 2023/11/21 | 4,235 | 4,310 | 4,160 | 4,210 | -25 | -0.6% | 17,000 |
| 2023/11/20 | 4,235 | 4,265 | 4,155 | 4,235 | -65 | -1.5% | 21,700 |
| 2023/11/17 | 4,115 | 4,300 | 4,115 | 4,300 | +120 | +2.9% | 15,700 |
| 2023/11/16 | 4,090 | 4,265 | 4,060 | 4,180 | +160 | +4% | 18,600 |
| 2023/11/15 | 4,050 | 4,070 | 3,840 | 4,020 | -15 | -0.4% | 36,900 |
| 2023/11/14 | 3,830 | 4,055 | 3,790 | 4,035 | +205 | +5.4% | 68,200 |
| 2023/11/13 | 3,845 | 3,990 | 3,830 | 3,830 | -700 | -15.5% | 87,100 |
| 2023/11/10 | 4,500 | 4,565 | 4,435 | 4,530 | +30 | +0.7% | 29,000 |
| 2023/11/09 | 4,515 | 4,560 | 4,500 | 4,500 | -50 | -1.1% | 7,500 |
| 2023/11/08 | 4,490 | 4,600 | 4,490 | 4,550 | +60 | +1.3% | 10,400 |
| 2023/11/07 | 4,500 | 4,535 | 4,475 | 4,490 | -35 | -0.8% | 4,700 |
| 2023/11/06 | 4,500 | 4,525 | 4,395 | 4,525 | +135 | +3.1% | 20,800 |
| 2023/11/02 | 4,485 | 4,515 | 4,310 | 4,390 | -95 | -2.1% | 34,100 |
| 2023/11/01 | 4,665 | 4,665 | 4,450 | 4,485 | -135 | -2.9% | 20,100 |
| 2023/10/31 | 4,500 | 4,625 | 4,500 | 4,620 | +85 | +1.9% | 8,800 |
| 2023/10/30 | 4,650 | 4,650 | 4,510 | 4,535 | -60 | -1.3% | 4,600 |
| 2023/10/27 | 4,610 | 4,610 | 4,500 | 4,595 | +55 | +1.2% | 6,000 |
| 2023/10/26 | 4,530 | 4,565 | 4,510 | 4,540 | -60 | -1.3% | 12,900 |
| 2023/10/25 | 4,685 | 4,685 | 4,555 | 4,600 | -35 | -0.8% | 7,100 |
| 2023/10/24 | 4,600 | 4,680 | 4,465 | 4,635 | +65 | +1.4% | 26,100 |
| 2023/10/23 | 4,540 | 4,605 | 4,515 | 4,570 | +30 | +0.7% | 12,900 |
| 2023/10/20 | 4,385 | 4,565 | 4,385 | 4,540 | +15 | +0.3% | 10,800 |
| 2023/10/19 | 4,740 | 4,740 | 4,515 | 4,525 | -215 | -4.5% | 24,500 |
| 2023/10/18 | 4,740 | 4,760 | 4,645 | 4,740 | +50 | +1.1% | 11,800 |
| 2023/10/17 | 4,585 | 4,715 | 4,575 | 4,690 | +165 | +3.6% | 12,200 |
| 2023/10/16 | 4,470 | 4,610 | 4,460 | 4,525 | -25 | -0.5% | 30,200 |
| 2023/10/13 | 4,655 | 4,655 | 4,505 | 4,550 | -105 | -2.3% | 15,200 |
| 2023/10/12 | 4,645 | 4,680 | 4,615 | 4,655 | +30 | +0.6% | 15,300 |
| 2023/10/11 | 4,575 | 4,645 | 4,505 | 4,625 | +75 | +1.6% | 20,700 |
| 2023/10/10 | 4,585 | 4,620 | 4,475 | 4,550 | +35 | +0.8% | 19,800 |
| 2023/10/06 | 4,370 | 4,515 | 4,365 | 4,515 | +130 | +3% | 31,800 |
| 2023/10/05 | 4,230 | 4,385 | 4,230 | 4,385 | +170 | +4% | 21,600 |
| 2023/10/04 | 4,290 | 4,290 | 4,190 | 4,215 | -80 | -1.9% | 16,500 |
| 2023/10/03 | 4,265 | 4,355 | 4,180 | 4,295 | +85 | +2% | 18,500 |
| 2023/10/02 | 4,220 | 4,330 | 4,210 | 4,210 | -35 | -0.8% | 15,900 |
| 2023/09/29 | 4,250 | 4,345 | 4,245 | 4,245 | -5 | -0.1% | 10,600 |
| 2023/09/28 | 4,415 | 4,415 | 4,220 | 4,250 | -110 | -2.5% | 7,300 |
| 2023/09/27 | 4,225 | 4,390 | 4,185 | 4,360 | +155 | +3.7% | 26,300 |
| 2023/09/26 | 4,215 | 4,300 | 4,200 | 4,205 | +30 | +0.7% | 15,500 |
| 2023/09/25 | 4,285 | 4,285 | 4,175 | 4,175 | -110 | -2.6% | 7,000 |
| 2023/09/22 | 4,155 | 4,325 | 4,155 | 4,285 | +65 | +1.5% | 13,000 |
| 2023/09/21 | 4,155 | 4,255 | 4,155 | 4,220 | +65 | +1.6% | 38,600 |
| 2023/09/20 | 4,035 | 4,180 | 4,035 | 4,155 | +120 | +3% | 32,900 |
| 2023/09/19 | 4,000 | 4,105 | 3,995 | 4,035 | +35 | +0.9% | 13,000 |
| 2023/09/15 | 4,120 | 4,120 | 3,980 | 4,000 | -120 | -2.9% | 25,800 |
| 2023/09/14 | 4,135 | 4,175 | 4,080 | 4,120 | -45 | -1.1% | 10,200 |
| 2023/09/13 | 4,215 | 4,215 | 4,130 | 4,165 | -65 | -1.5% | 4,200 |
| 2023/09/12 | 4,145 | 4,285 | 4,145 | 4,230 | +65 | +1.6% | 7,400 |
351～
400
件表示中 / 3692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 | 510,000円 | +21.2% | +25.1% | 1.02% | 19.90倍 | 3.10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 |
| ベルパーク | 162,300円 | -1.8% | +5.7% | 3.08% | 10.41倍 | 0.91倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| アイネス | 154,800円 | +6.0% | +13.6% | 3.88% | 11.50倍 | 0.82倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| テラスカイ | 244,100円 | +19.1% | +23.1% | 0.00% | 23.12倍 | 2.85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 |
| エヌアイデイ | - | +6.3% | +1.4% | - | - | - |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
市場注目の銘柄
チャート関連のコラム
