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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 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 |
| 2023/09/11 | 4,250 | 4,250 | 4,135 | 4,165 | -90 | -2.1% | 13,300 |
| 2023/09/08 | 4,270 | 4,300 | 4,190 | 4,255 | -85 | -2% | 18,100 |
| 2023/09/07 | 4,430 | 4,430 | 4,310 | 4,340 | -95 | -2.1% | 13,800 |
| 2023/09/06 | 4,440 | 4,440 | 4,365 | 4,435 | -10 | -0.2% | 12,100 |
| 2023/09/05 | 4,435 | 4,445 | 4,375 | 4,445 | +25 | +0.6% | 13,200 |
| 2023/09/04 | 4,300 | 4,420 | 4,275 | 4,420 | +115 | +2.7% | 13,200 |
| 2023/09/01 | 4,395 | 4,395 | 4,305 | 4,305 | -90 | -2% | 4,800 |
401～
450
件表示中 / 3735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 | 661,000円 | +20.4% | +17.5% | 1.07% | 18.65倍 | 3.71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 |
| ＧＭＯ－ＦＧ | 499,500円 | +18.7% | +32.3% | 1.60% | 31.33倍 | 7.29倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| 学研ＨＤ | 93,300円 | +7.8% | +4.3% | 2.79% | 11.04倍 | 0.74倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| ＩＴＦＯＲ | 147,400円 | +13.9% | +14.5% | 4.07% | 12.98倍 | 2.05倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ＩＧポート | 202,500円 | +9.7% | +24.5% | 0.74% | 34.71倍 | 5.44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 |
市場注目の銘柄
チャート関連のコラム
