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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 1,078 | 1,096 | 1,057 | 1,074 | -6 | -0.6% | 48,800 |
| 2015/08/12 | 1,119 | 1,126 | 1,057 | 1,080 | -41 | -3.7% | 83,600 |
| 2015/08/11 | 1,120 | 1,131 | 1,116 | 1,121 | +3 | +0.3% | 47,900 |
| 2015/08/10 | 1,134 | 1,140 | 1,114 | 1,118 | -20 | -1.8% | 43,800 |
| 2015/08/07 | 1,156 | 1,168 | 1,136 | 1,138 | -24 | -2.1% | 39,900 |
| 2015/08/06 | 1,161 | 1,173 | 1,159 | 1,162 | +7 | +0.6% | 17,000 |
| 2015/08/05 | 1,180 | 1,180 | 1,153 | 1,155 | +5 | +0.4% | 29,100 |
| 2015/08/04 | 1,139 | 1,168 | 1,122 | 1,150 | +6 | +0.5% | 56,900 |
| 2015/08/03 | 1,176 | 1,178 | 1,144 | 1,144 | -42 | -3.5% | 56,900 |
| 2015/07/31 | 1,185 | 1,198 | 1,176 | 1,186 | -5 | -0.4% | 23,100 |
| 2015/07/30 | 1,225 | 1,225 | 1,180 | 1,191 | +14 | +1.2% | 48,500 |
| 2015/07/29 | 1,203 | 1,210 | 1,162 | 1,177 | -23 | -1.9% | 48,800 |
| 2015/07/28 | 1,164 | 1,202 | 1,154 | 1,200 | +3 | +0.3% | 57,500 |
| 2015/07/27 | 1,200 | 1,218 | 1,186 | 1,197 | -26 | -2.1% | 50,500 |
| 2015/07/24 | 1,215 | 1,239 | 1,203 | 1,223 | -6 | -0.5% | 35,200 |
| 2015/07/23 | 1,258 | 1,260 | 1,223 | 1,229 | -29 | -2.3% | 32,600 |
| 2015/07/22 | 1,246 | 1,265 | 1,235 | 1,258 | -13 | -1% | 40,200 |
| 2015/07/21 | 1,314 | 1,314 | 1,253 | 1,271 | -29 | -2.2% | 68,000 |
| 2015/07/17 | 1,305 | 1,308 | 1,293 | 1,300 | +7 | +0.5% | 25,100 |
| 2015/07/16 | 1,283 | 1,293 | 1,263 | 1,293 | +15 | +1.2% | 29,200 |
| 2015/07/15 | 1,300 | 1,331 | 1,266 | 1,278 | -24 | -1.8% | 73,400 |
| 2015/07/14 | 1,288 | 1,323 | 1,288 | 1,302 | +41 | +3.3% | 88,100 |
| 2015/07/13 | 1,240 | 1,288 | 1,236 | 1,261 | +40 | +3.3% | 58,700 |
| 2015/07/10 | 1,245 | 1,262 | 1,210 | 1,221 | -48 | -3.8% | 90,600 |
| 2015/07/09 | 1,160 | 1,269 | 1,115 | 1,269 | +23 | +1.8% | 258,800 |
| 2015/07/08 | 1,380 | 1,383 | 1,240 | 1,246 | -128 | -9.3% | 221,500 |
| 2015/07/07 | 1,368 | 1,386 | 1,361 | 1,374 | +13 | +1% | 36,600 |
| 2015/07/06 | 1,391 | 1,404 | 1,351 | 1,361 | -59 | -4.2% | 96,000 |
| 2015/07/03 | 1,456 | 1,459 | 1,415 | 1,420 | -36 | -2.5% | 55,400 |
| 2015/07/02 | 1,425 | 1,478 | 1,412 | 1,456 | +54 | +3.9% | 96,100 |
| 2015/07/01 | 1,397 | 1,413 | 1,380 | 1,402 | +7 | +0.5% | 60,200 |
| 2015/06/30 | 1,364 | 1,400 | 1,364 | 1,395 | +20 | +1.5% | 45,800 |
| 2015/06/29 | 1,390 | 1,409 | 1,365 | 1,375 | -67 | -4.6% | 149,100 |
| 2015/06/26 | 1,442 | 1,450 | 1,427 | 1,442 | -11 | -0.8% | 61,100 |
| 2015/06/25 | 1,432 | 1,461 | 1,432 | 1,453 | +2 | +0.1% | 63,800 |
| 2015/06/24 | 1,475 | 1,475 | 1,412 | 1,451 | -20 | -1.4% | 128,900 |
| 2015/06/23 | 1,517 | 1,520 | 1,468 | 1,471 | -23 | -1.5% | 136,200 |
| 2015/06/22 | 1,453 | 1,503 | 1,453 | 1,494 | +23 | +1.6% | 106,600 |
| 2015/06/19 | 1,453 | 1,493 | 1,431 | 1,471 | +26 | +1.8% | 108,200 |
| 2015/06/18 | 1,460 | 1,484 | 1,426 | 1,445 | +2 | +0.1% | 160,800 |
| 2015/06/17 | 1,432 | 1,443 | 1,384 | 1,443 | +1 | +0.1% | 200,300 |
| 2015/06/16 | 1,503 | 1,526 | 1,424 | 1,442 | -88 | -5.8% | 223,700 |
| 2015/06/15 | 1,561 | 1,561 | 1,485 | 1,530 | -60 | -3.8% | 213,600 |
| 2015/06/12 | 1,560 | 1,614 | 1,538 | 1,590 | +46 | +3% | 189,900 |
| 2015/06/11 | 1,543 | 1,580 | 1,510 | 1,544 | +8 | +0.5% | 193,200 |
| 2015/06/10 | 1,559 | 1,616 | 1,515 | 1,536 | -18 | -1.2% | 306,900 |
| 2015/06/09 | 1,631 | 1,650 | 1,548 | 1,554 | -138 | -8.2% | 438,600 |
| 2015/06/08 | 1,767 | 1,780 | 1,674 | 1,692 | -35 | -2% | 244,700 |
| 2015/06/05 | 1,673 | 1,765 | 1,662 | 1,727 | +26 | +1.5% | 305,700 |
| 2015/06/04 | 1,755 | 1,795 | 1,645 | 1,701 | -35 | -2% | 691,000 |
2451～
2500
件表示中 / 4348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 | 36,000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 |
| Ｊ・エスコムＨＤ | 32,900円 | +13.8% | - | 0.00% | 9.51倍 | 6.19倍 |
|
傘下に理美容業向け商材販売、テレビ通販など。韓国社買収し日韓でデジタルギフト事業展開 |
| ＲｅＹｕｕＪｐｎ | 65,900円 | +9.4% | - | 0.00% | - | 5.76倍 |
|
携帯販売代理店から撤退し、中古スマホのリユース事業に業態転換。香港など海外販売を強化 |
| オプロ | 162,900円 | +22.8% | +1.9% | 0.00% | 24.76倍 | 3.17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 | 198,800円 | +8.8% | +36.5% | 0.00% | 28.94倍 | 1.81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
