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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 2014/06/23 | 1,704 | 1,708 | 1,619 | 1,622 | -37 | -2.2% | 334,200 |
| 2014/06/20 | 1,578 | 1,659 | 1,541 | 1,659 | +89 | +5.7% | 305,600 |
| 2014/06/19 | 1,565 | 1,575 | 1,510 | 1,570 | +23 | +1.5% | 136,300 |
| 2014/06/18 | 1,580 | 1,592 | 1,531 | 1,547 | +14 | +0.9% | 126,800 |
| 2014/06/17 | 1,504 | 1,547 | 1,480 | 1,533 | +23 | +1.5% | 114,800 |
| 2014/06/16 | 1,550 | 1,585 | 1,505 | 1,510 | -75 | -4.7% | 126,100 |
| 2014/06/13 | 1,500 | 1,594 | 1,500 | 1,585 | +69 | +4.6% | 154,600 |
| 2014/06/12 | 1,450 | 1,532 | 1,449 | 1,516 | +29 | +2% | 167,000 |
| 2014/06/11 | 1,481 | 1,543 | 1,465 | 1,487 | -8 | -0.5% | 215,400 |
| 2014/06/10 | 1,581 | 1,596 | 1,477 | 1,495 | -170 | -10.2% | 449,400 |
| 2014/06/09 | 1,739 | 1,739 | 1,650 | 1,665 | -57 | -3.3% | 286,600 |
| 2014/06/06 | 1,708 | 1,750 | 1,666 | 1,722 | +50 | +3% | 316,100 |
| 2014/06/05 | 1,690 | 1,760 | 1,640 | 1,672 | +16 | +1% | 476,500 |
| 2014/06/04 | 1,650 | 1,679 | 1,580 | 1,656 | -16 | -1% | 427,500 |
| 2014/06/03 | 1,595 | 1,790 | 1,530 | 1,672 | +107 | +6.8% | 1,500,600 |
| 2014/06/02 | 1,440 | 1,598 | 1,410 | 1,565 | +167 | +11.9% | 663,700 |
| 2014/05/30 | 1,499 | 1,520 | 1,369 | 1,398 | -52 | -3.6% | 406,900 |
| 2014/05/29 | 1,433 | 1,489 | 1,402 | 1,450 | +24 | +1.7% | 529,100 |
| 2014/05/28 | 1,270 | 1,470 | 1,260 | 1,426 | +159 | +12.5% | 902,900 |
| 2014/05/27 | 1,320 | 1,345 | 1,253 | 1,267 | -48 | -3.7% | 404,900 |
2701～
2750
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 | 50,500円 | +4.6% | +31.5% | 2.97% | 17.95倍 | 0.64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 | 26,900円 | +0.3% | -49.6% | 0.00% | 62.56倍 | 2.01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 | 162,100円 | +22.8% | +1.9% | 0.00% | 24.63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 | 200,000円 | +8.8% | +36.5% | 0.00% | 29.11倍 | 1.82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
