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 |
|---|---|---|---|---|---|---|---|
| 2014/09/02 | 1,550 | 1,558 | 1,500 | 1,504 | -46 | -3% | 105,400 |
| 2014/09/01 | 1,438 | 1,569 | 1,425 | 1,550 | +137 | +9.7% | 296,800 |
| 2014/08/29 | 1,440 | 1,450 | 1,403 | 1,413 | -52 | -3.5% | 74,300 |
| 2014/08/28 | 1,501 | 1,510 | 1,442 | 1,465 | -55 | -3.6% | 84,800 |
| 2014/08/27 | 1,505 | 1,543 | 1,486 | 1,520 | +42 | +2.8% | 122,100 |
| 2014/08/26 | 1,575 | 1,575 | 1,450 | 1,478 | -47 | -3.1% | 269,400 |
| 2014/08/25 | 1,415 | 1,588 | 1,380 | 1,525 | +137 | +9.9% | 420,500 |
| 2014/08/22 | 1,450 | 1,450 | 1,351 | 1,388 | -26 | -1.8% | 92,800 |
| 2014/08/21 | 1,331 | 1,470 | 1,325 | 1,414 | +112 | +8.6% | 207,300 |
| 2014/08/20 | 1,300 | 1,309 | 1,282 | 1,302 | +23 | +1.8% | 40,300 |
| 2014/08/19 | 1,309 | 1,310 | 1,260 | 1,279 | -2 | -0.2% | 33,700 |
| 2014/08/18 | 1,279 | 1,318 | 1,261 | 1,281 | +21 | +1.7% | 44,300 |
| 2014/08/15 | 1,234 | 1,330 | 1,225 | 1,260 | +72 | +6.1% | 146,600 |
| 2014/08/14 | 1,179 | 1,200 | 1,168 | 1,188 | +10 | +0.8% | 31,500 |
| 2014/08/13 | 1,166 | 1,189 | 1,166 | 1,178 | -18 | -1.5% | 31,500 |
| 2014/08/12 | 1,192 | 1,215 | 1,192 | 1,196 | -14 | -1.2% | 21,500 |
| 2014/08/11 | 1,180 | 1,228 | 1,180 | 1,210 | +38 | +3.2% | 37,500 |
| 2014/08/08 | 1,211 | 1,228 | 1,124 | 1,172 | -62 | -5% | 55,800 |
| 2014/08/07 | 1,183 | 1,249 | 1,177 | 1,234 | +28 | +2.3% | 62,700 |
| 2014/08/06 | 1,257 | 1,265 | 1,204 | 1,206 | -93 | -7.2% | 113,800 |
| 2014/08/05 | 1,330 | 1,349 | 1,288 | 1,299 | -29 | -2.2% | 33,900 |
| 2014/08/04 | 1,330 | 1,350 | 1,328 | 1,328 | -11 | -0.8% | 35,000 |
| 2014/08/01 | 1,325 | 1,344 | 1,322 | 1,339 | -16 | -1.2% | 40,400 |
| 2014/07/31 | 1,419 | 1,426 | 1,350 | 1,355 | -70 | -4.9% | 73,200 |
| 2014/07/30 | 1,435 | 1,442 | 1,425 | 1,425 | ±0 | ±0% | 26,300 |
| 2014/07/29 | 1,435 | 1,451 | 1,425 | 1,425 | -25 | -1.7% | 37,300 |
| 2014/07/28 | 1,443 | 1,474 | 1,412 | 1,450 | +23 | +1.6% | 62,500 |
| 2014/07/25 | 1,395 | 1,447 | 1,381 | 1,427 | +61 | +4.5% | 70,400 |
| 2014/07/24 | 1,422 | 1,433 | 1,360 | 1,366 | -30 | -2.1% | 66,700 |
| 2014/07/23 | 1,350 | 1,414 | 1,350 | 1,396 | +53 | +3.9% | 40,500 |
| 2014/07/22 | 1,340 | 1,350 | 1,330 | 1,343 | +3 | +0.2% | 23,200 |
| 2014/07/18 | 1,321 | 1,359 | 1,316 | 1,340 | -37 | -2.7% | 66,000 |
| 2014/07/17 | 1,420 | 1,438 | 1,370 | 1,377 | -47 | -3.3% | 43,100 |
| 2014/07/16 | 1,460 | 1,462 | 1,416 | 1,424 | -14 | -1% | 35,700 |
| 2014/07/15 | 1,352 | 1,455 | 1,352 | 1,438 | +83 | +6.1% | 90,300 |
| 2014/07/14 | 1,360 | 1,364 | 1,341 | 1,355 | +14 | +1% | 36,700 |
| 2014/07/11 | 1,314 | 1,346 | 1,310 | 1,341 | -3 | -0.2% | 85,000 |
| 2014/07/10 | 1,415 | 1,439 | 1,342 | 1,344 | -55 | -3.9% | 92,600 |
| 2014/07/09 | 1,450 | 1,450 | 1,388 | 1,399 | -61 | -4.2% | 98,500 |
| 2014/07/08 | 1,480 | 1,483 | 1,452 | 1,460 | -26 | -1.7% | 58,500 |
| 2014/07/07 | 1,500 | 1,507 | 1,481 | 1,486 | -22 | -1.5% | 61,800 |
| 2014/07/04 | 1,509 | 1,513 | 1,485 | 1,508 | +14 | +0.9% | 86,300 |
| 2014/07/03 | 1,519 | 1,528 | 1,493 | 1,494 | -32 | -2.1% | 107,300 |
| 2014/07/02 | 1,558 | 1,563 | 1,520 | 1,526 | -11 | -0.7% | 92,400 |
| 2014/07/01 | 1,530 | 1,569 | 1,518 | 1,537 | +21 | +1.4% | 109,600 |
| 2014/06/30 | 1,503 | 1,553 | 1,501 | 1,516 | -7 | -0.5% | 80,600 |
| 2014/06/27 | 1,590 | 1,629 | 1,503 | 1,523 | -56 | -3.5% | 220,700 |
| 2014/06/26 | 1,560 | 1,592 | 1,481 | 1,579 | +35 | +2.3% | 187,900 |
| 2014/06/25 | 1,625 | 1,645 | 1,539 | 1,544 | -13 | -0.8% | 241,000 |
| 2014/06/24 | 1,600 | 1,600 | 1,520 | 1,557 | -65 | -4% | 227,400 |
2651～
2700
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
