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 |
|---|---|---|---|---|---|---|---|
| 2014/11/17 | 1,338 | 1,338 | 1,239 | 1,249 | -89 | -6.7% | 81,900 |
| 2014/11/14 | 1,340 | 1,340 | 1,307 | 1,338 | +23 | +1.7% | 48,600 |
| 2014/11/13 | 1,348 | 1,348 | 1,282 | 1,315 | +16 | +1.2% | 84,900 |
| 2014/11/12 | 1,324 | 1,331 | 1,299 | 1,299 | -26 | -2% | 53,700 |
| 2014/11/11 | 1,340 | 1,353 | 1,324 | 1,325 | -14 | -1% | 31,400 |
| 2014/11/10 | 1,349 | 1,386 | 1,324 | 1,339 | +15 | +1.1% | 57,800 |
| 2014/11/07 | 1,317 | 1,347 | 1,312 | 1,324 | +3 | +0.2% | 26,000 |
| 2014/11/06 | 1,348 | 1,350 | 1,292 | 1,321 | -24 | -1.8% | 66,100 |
| 2014/11/05 | 1,281 | 1,345 | 1,271 | 1,345 | +65 | +5.1% | 55,000 |
| 2014/11/04 | 1,355 | 1,355 | 1,270 | 1,280 | +15 | +1.2% | 101,200 |
| 2014/10/31 | 1,238 | 1,275 | 1,218 | 1,265 | +41 | +3.3% | 48,100 |
| 2014/10/30 | 1,225 | 1,250 | 1,215 | 1,224 | +4 | +0.3% | 22,200 |
| 2014/10/29 | 1,220 | 1,225 | 1,210 | 1,220 | +3 | +0.2% | 20,000 |
| 2014/10/28 | 1,209 | 1,228 | 1,206 | 1,217 | -4 | -0.3% | 13,900 |
| 2014/10/27 | 1,244 | 1,253 | 1,220 | 1,221 | -24 | -1.9% | 11,400 |
| 2014/10/24 | 1,270 | 1,278 | 1,234 | 1,245 | -11 | -0.9% | 24,800 |
| 2014/10/23 | 1,259 | 1,275 | 1,244 | 1,256 | +11 | +0.9% | 23,000 |
| 2014/10/22 | 1,220 | 1,269 | 1,214 | 1,245 | +46 | +3.8% | 43,200 |
| 2014/10/21 | 1,200 | 1,236 | 1,195 | 1,199 | -12 | -1% | 50,100 |
| 2014/10/20 | 1,198 | 1,225 | 1,189 | 1,211 | +51 | +4.4% | 41,500 |
| 2014/10/17 | 1,165 | 1,185 | 1,151 | 1,160 | +5 | +0.4% | 25,300 |
| 2014/10/16 | 1,177 | 1,191 | 1,151 | 1,155 | -53 | -4.4% | 48,400 |
| 2014/10/15 | 1,210 | 1,215 | 1,179 | 1,208 | +32 | +2.7% | 26,400 |
| 2014/10/14 | 1,167 | 1,191 | 1,157 | 1,176 | -11 | -0.9% | 46,900 |
| 2014/10/10 | 1,170 | 1,200 | 1,167 | 1,187 | -23 | -1.9% | 65,000 |
| 2014/10/09 | 1,285 | 1,293 | 1,200 | 1,210 | -61 | -4.8% | 82,000 |
| 2014/10/08 | 1,280 | 1,285 | 1,260 | 1,271 | -37 | -2.8% | 56,200 |
| 2014/10/07 | 1,325 | 1,340 | 1,298 | 1,308 | -33 | -2.5% | 67,100 |
| 2014/10/06 | 1,350 | 1,355 | 1,332 | 1,341 | +14 | +1.1% | 28,100 |
| 2014/10/03 | 1,303 | 1,340 | 1,303 | 1,327 | +16 | +1.2% | 44,800 |
| 2014/10/02 | 1,300 | 1,350 | 1,300 | 1,311 | -55 | -4% | 90,500 |
| 2014/10/01 | 1,427 | 1,432 | 1,365 | 1,366 | -66 | -4.6% | 88,000 |
| 2014/09/30 | 1,470 | 1,480 | 1,430 | 1,432 | -55 | -3.7% | 62,700 |
| 2014/09/29 | 1,495 | 1,505 | 1,461 | 1,487 | +2 | +0.1% | 45,700 |
| 2014/09/26 | 1,441 | 1,492 | 1,439 | 1,485 | +15 | +1% | 48,300 |
| 2014/09/25 | 1,490 | 1,500 | 1,469 | 1,470 | -12 | -0.8% | 51,300 |
| 2014/09/24 | 1,460 | 1,534 | 1,429 | 1,482 | +8 | +0.5% | 89,400 |
| 2014/09/22 | 1,508 | 1,515 | 1,461 | 1,474 | -51 | -3.3% | 105,300 |
| 2014/09/19 | 1,550 | 1,598 | 1,493 | 1,525 | -34 | -2.2% | 186,600 |
| 2014/09/18 | 1,607 | 1,690 | 1,530 | 1,559 | -120 | -7.1% | 1,172,000 |
| 2014/09/17 | 1,566 | 1,679 | 1,530 | 1,679 | +300 | +21.8% | 697,900 |
| 2014/09/16 | 1,420 | 1,428 | 1,361 | 1,379 | -51 | -3.6% | 95,900 |
| 2014/09/12 | 1,466 | 1,477 | 1,425 | 1,430 | -36 | -2.5% | 55,900 |
| 2014/09/11 | 1,512 | 1,512 | 1,462 | 1,466 | -25 | -1.7% | 51,300 |
| 2014/09/10 | 1,540 | 1,540 | 1,461 | 1,491 | -40 | -2.6% | 72,600 |
| 2014/09/09 | 1,566 | 1,584 | 1,531 | 1,531 | -31 | -2% | 52,800 |
| 2014/09/08 | 1,570 | 1,605 | 1,556 | 1,562 | +10 | +0.6% | 85,900 |
| 2014/09/05 | 1,530 | 1,554 | 1,425 | 1,552 | +29 | +1.9% | 145,200 |
| 2014/09/04 | 1,540 | 1,613 | 1,516 | 1,523 | -38 | -2.4% | 142,600 |
| 2014/09/03 | 1,511 | 1,617 | 1,510 | 1,561 | +57 | +3.8% | 280,300 |
2601～
2650
件表示中 / 4317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 | 38,000円 | +5.1% | -94.6% | 0.00% | - | 1.66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 |
| ザッパラス | 37,200円 | -5.0% | -13.6% | 1.08% | 16.69倍 | 0.67倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０代女性が主顧客。占い事業に経営資源集中 |
| ノバシステム | 283,700円 | +13.1% | +29.9% | 3.70% | 8.58倍 | 1.77倍 |
|
事務系のシステム開発を行う。調査企画段階から設計・開発・保守まで請け負う。金融向けが主 |
| オークファン | 36,600円 | +24.0% | +2.0% | 0.00% | 20.27倍 | 0.87倍 |
|
オークション等の情報分析サービスから出発。商品在庫管理や再流通ＥＣのサービスが成長 |
| クシム | 22,100円 | -0.8% | - | 0.00% | - | 2.80倍 |
|
前経営陣がシステム開発や暗号資産関連の主要子会社株を代物弁済で売却。新事業創出が急務 |
市場注目の銘柄
チャート関連のコラム
