ユビキタスＡＩ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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,241 | 1,286 | 1,225 | 1,280 | +25 | +2% | 322,300 |
| 2018/01/24 | 1,280 | 1,285 | 1,233 | 1,255 | -23 | -1.8% | 168,500 |
| 2018/01/23 | 1,281 | 1,287 | 1,264 | 1,278 | +4 | +0.3% | 191,700 |
| 2018/01/22 | 1,230 | 1,275 | 1,230 | 1,274 | +41 | +3.3% | 174,600 |
| 2018/01/19 | 1,245 | 1,255 | 1,216 | 1,233 | -23 | -1.8% | 241,800 |
| 2018/01/18 | 1,310 | 1,317 | 1,254 | 1,256 | -26 | -2% | 361,400 |
| 2018/01/17 | 1,273 | 1,314 | 1,241 | 1,282 | +2 | +0.2% | 608,700 |
| 2018/01/16 | 1,260 | 1,284 | 1,237 | 1,280 | +10 | +0.8% | 354,700 |
| 2018/01/15 | 1,219 | 1,296 | 1,218 | 1,270 | +90 | +7.6% | 733,600 |
| 2018/01/12 | 1,181 | 1,212 | 1,170 | 1,180 | +1 | +0.1% | 299,300 |
| 2018/01/11 | 1,150 | 1,180 | 1,142 | 1,179 | +29 | +2.5% | 214,800 |
| 2018/01/10 | 1,176 | 1,179 | 1,142 | 1,150 | -5 | -0.4% | 136,700 |
| 2018/01/09 | 1,125 | 1,164 | 1,117 | 1,155 | +38 | +3.4% | 166,000 |
| 2018/01/05 | 1,102 | 1,120 | 1,093 | 1,117 | +11 | +1% | 90,400 |
| 2018/01/04 | 1,100 | 1,133 | 1,087 | 1,106 | +22 | +2% | 169,400 |
| 2017/12/29 | 1,090 | 1,098 | 1,076 | 1,084 | +1 | +0.1% | 94,800 |
| 2017/12/28 | 1,138 | 1,146 | 1,080 | 1,083 | -68 | -5.9% | 206,500 |
| 2017/12/27 | 1,092 | 1,152 | 1,090 | 1,151 | +80 | +7.5% | 261,000 |
| 2017/12/26 | 1,050 | 1,093 | 1,047 | 1,071 | +10 | +0.9% | 431,100 |
| 2017/12/25 | 1,080 | 1,103 | 1,060 | 1,061 | -49 | -4.4% | 253,700 |
| 2017/12/22 | 1,130 | 1,130 | 1,093 | 1,110 | -9 | -0.8% | 124,500 |
| 2017/12/21 | 1,100 | 1,122 | 1,078 | 1,119 | +18 | +1.6% | 156,500 |
| 2017/12/20 | 1,122 | 1,140 | 1,096 | 1,101 | -28 | -2.5% | 228,700 |
| 2017/12/19 | 1,149 | 1,165 | 1,125 | 1,129 | -14 | -1.2% | 151,300 |
| 2017/12/18 | 1,145 | 1,146 | 1,115 | 1,143 | +4 | +0.4% | 155,000 |
| 2017/12/15 | 1,165 | 1,169 | 1,130 | 1,139 | -33 | -2.8% | 130,300 |
| 2017/12/14 | 1,145 | 1,188 | 1,145 | 1,172 | +10 | +0.9% | 108,000 |
| 2017/12/13 | 1,190 | 1,193 | 1,148 | 1,162 | -30 | -2.5% | 162,900 |
| 2017/12/12 | 1,200 | 1,225 | 1,168 | 1,192 | +1 | +0.1% | 155,200 |
| 2017/12/11 | 1,158 | 1,191 | 1,154 | 1,191 | +15 | +1.3% | 112,200 |
| 2017/12/08 | 1,161 | 1,207 | 1,140 | 1,176 | +19 | +1.6% | 216,800 |
| 2017/12/07 | 1,132 | 1,169 | 1,132 | 1,157 | +19 | +1.7% | 155,700 |
| 2017/12/06 | 1,145 | 1,170 | 1,119 | 1,138 | -25 | -2.1% | 228,200 |
| 2017/12/05 | 1,209 | 1,212 | 1,140 | 1,163 | -65 | -5.3% | 322,800 |
| 2017/12/04 | 1,219 | 1,243 | 1,202 | 1,228 | -1 | -0.1% | 153,000 |
| 2017/12/01 | 1,248 | 1,259 | 1,225 | 1,229 | -1 | -0.1% | 170,900 |
| 2017/11/30 | 1,300 | 1,300 | 1,213 | 1,230 | -57 | -4.4% | 345,500 |
| 2017/11/29 | 1,300 | 1,326 | 1,273 | 1,287 | -3 | -0.2% | 368,500 |
| 2017/11/28 | 1,380 | 1,380 | 1,271 | 1,290 | -98 | -7.1% | 1,059,600 |
| 2017/11/27 | 1,275 | 1,416 | 1,261 | 1,388 | +139 | +11.1% | 2,374,100 |
| 2017/11/24 | 1,246 | 1,294 | 1,246 | 1,249 | -20 | -1.6% | 274,000 |
| 2017/11/22 | 1,251 | 1,299 | 1,240 | 1,269 | -1 | -0.1% | 523,700 |
| 2017/11/21 | 1,339 | 1,348 | 1,242 | 1,270 | -14 | -1.1% | 1,638,400 |
| 2017/11/20 | 1,120 | 1,328 | 1,097 | 1,284 | +234 | +22.3% | 3,797,500 |
| 2017/11/17 | 1,070 | 1,085 | 1,036 | 1,050 | ±0 | ±0% | 182,200 |
| 2017/11/16 | 1,047 | 1,067 | 1,035 | 1,050 | +3 | +0.3% | 143,000 |
| 2017/11/15 | 1,080 | 1,090 | 1,012 | 1,047 | -67 | -6% | 370,300 |
| 2017/11/14 | 1,134 | 1,152 | 1,099 | 1,114 | -21 | -1.9% | 184,500 |
| 2017/11/13 | 1,166 | 1,180 | 1,130 | 1,135 | -51 | -4.3% | 245,800 |
| 2017/11/10 | 1,160 | 1,232 | 1,160 | 1,186 | +23 | +2% | 232,400 |
1851～
1900
件表示中 / 4347件
類似銘柄と比較する
現在ご覧いただいている「ユビキタスＡＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ユビキタスＡＩ | 35,900円 | +5.1% | -94.6% | 0.00% | - | 1.57倍 |
|
自社開発製品を中心に海外製品も扱う組み込みソフト会社。ＩｏＴ関連ソリューションを展開 |
| リスクモンスター | 50,000円 | +4.6% | +31.5% | 3.00% | 17.77倍 | 0.63倍 |
|
独自データベースに基づく与信管理サービスを提供。ｅラーニング事業やＢＰＯも展開 |
| モ イ | 27,000円 | +0.3% | -49.6% | 0.00% | 62.79倍 | 2.02倍 |
|
ライブ配信サービス「ツイキャス」運営。配信者報酬となる課金アイテム向けポイント販売が柱 |
| オプロ | 162,200円 | +22.8% | +1.9% | 0.00% | 24.65倍 | 3.15倍 |
|
「帳票ＤＸ」やサブスク管理の「ソアスク」などクラウドサービスを多数展開。月額課金型が中心 |
| ベイシス | 197,300円 | +8.8% | +36.5% | 0.00% | 28.72倍 | 1.80倍 |
|
携帯電話基地局の保守・運用を全国展開。電気・ガス等のスマートメーター設置と遠隔監視も |
市場注目の銘柄
チャート関連のコラム
