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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 1,304 | 1,315 | 1,291 | 1,294 | -21 | -1.6% | 68,900 |
| 2011/07/15 | 1,321 | 1,326 | 1,305 | 1,315 | -21 | -1.6% | 86,300 |
| 2011/07/14 | 1,370 | 1,373 | 1,331 | 1,336 | -37 | -2.7% | 107,000 |
| 2011/07/13 | 1,323 | 1,378 | 1,323 | 1,373 | +20 | +1.5% | 147,200 |
| 2011/07/12 | 1,384 | 1,409 | 1,349 | 1,353 | -67 | -4.7% | 231,800 |
| 2011/07/11 | 1,438 | 1,480 | 1,418 | 1,420 | -25 | -1.7% | 217,000 |
| 2011/07/08 | 1,475 | 1,489 | 1,436 | 1,445 | ±0 | ±0% | 393,100 |
| 2011/07/07 | 1,390 | 1,445 | 1,362 | 1,445 | +65 | +4.7% | 384,000 |
| 2011/07/06 | 1,395 | 1,410 | 1,362 | 1,380 | +11 | +0.8% | 316,800 |
| 2011/07/05 | 1,310 | 1,399 | 1,300 | 1,369 | +79 | +6.1% | 714,500 |
| 2011/07/04 | 1,278 | 1,344 | 1,275 | 1,290 | +21 | +1.7% | 344,500 |
| 2011/07/01 | 1,266 | 1,293 | 1,263 | 1,269 | +6 | +0.5% | 153,400 |
| 2011/06/30 | 1,275 | 1,284 | 1,261 | 1,263 | -5 | -0.4% | 107,300 |
| 2011/06/29 | 1,310 | 1,316 | 1,261 | 1,268 | -22 | -1.7% | 259,800 |
| 2011/06/28 | 1,300 | 1,348 | 1,264 | 1,290 | +42 | +3.4% | 495,200 |
| 2011/06/27 | 1,257 | 1,300 | 1,246 | 1,248 | -16 | -1.3% | 131,700 |
| 2011/06/24 | 1,265 | 1,305 | 1,240 | 1,264 | +3 | +0.2% | 216,900 |
| 2011/06/23 | 1,310 | 1,318 | 1,260 | 1,261 | -49 | -3.7% | 147,400 |
| 2011/06/22 | 1,325 | 1,351 | 1,303 | 1,310 | -4 | -0.3% | 198,400 |
| 2011/06/21 | 1,344 | 1,349 | 1,290 | 1,314 | -36 | -2.7% | 170,600 |
| 2011/06/20 | 1,470 | 1,500 | 1,342 | 1,350 | -71 | -5% | 410,700 |
| 2011/06/17 | 1,240 | 1,540 | 1,226 | 1,421 | +181 | +14.6% | 962,700 |
| 2011/06/16 | 1,270 | 1,270 | 1,234 | 1,240 | -49 | -3.8% | 135,200 |
| 2011/06/15 | 1,314 | 1,320 | 1,278 | 1,289 | -15 | -1.2% | 95,300 |
| 2011/06/14 | 1,330 | 1,345 | 1,292 | 1,304 | -29 | -2.2% | 121,700 |
| 2011/06/13 | 1,339 | 1,352 | 1,330 | 1,333 | -33 | -2.4% | 73,800 |
| 2011/06/10 | 1,400 | 1,425 | 1,366 | 1,366 | -31 | -2.2% | 102,800 |
| 2011/06/09 | 1,390 | 1,423 | 1,356 | 1,397 | -9 | -0.6% | 152,200 |
| 2011/06/08 | 1,345 | 1,420 | 1,327 | 1,406 | +74 | +5.6% | 181,900 |
| 2011/06/07 | 1,345 | 1,377 | 1,318 | 1,332 | -28 | -2.1% | 106,300 |
| 2011/06/06 | 1,384 | 1,390 | 1,338 | 1,360 | +2 | +0.1% | 97,100 |
| 2011/06/03 | 1,420 | 1,420 | 1,350 | 1,358 | -27 | -1.9% | 113,800 |
| 2011/06/02 | 1,396 | 1,400 | 1,378 | 1,385 | -39 | -2.7% | 131,400 |
| 2011/06/01 | 1,443 | 1,453 | 1,418 | 1,424 | -34 | -2.3% | 149,400 |
| 2011/05/31 | 1,430 | 1,488 | 1,415 | 1,458 | +51 | +3.6% | 179,100 |
| 2011/05/30 | 1,409 | 1,444 | 1,404 | 1,407 | -62 | -4.2% | 222,300 |
| 2011/05/27 | 1,495 | 1,498 | 1,464 | 1,469 | -21 | -1.4% | 142,100 |
| 2011/05/26 | 1,510 | 1,525 | 1,490 | 1,490 | -11 | -0.7% | 112,600 |
| 2011/05/25 | 1,552 | 1,553 | 1,490 | 1,501 | -24 | -1.6% | 109,700 |
| 2011/05/24 | 1,500 | 1,550 | 1,482 | 1,525 | -13 | -0.8% | 123,900 |
| 2011/05/23 | 1,605 | 1,605 | 1,521 | 1,538 | -65 | -4.1% | 170,900 |
| 2011/05/20 | 1,650 | 1,656 | 1,597 | 1,603 | -42 | -2.6% | 131,400 |
| 2011/05/19 | 1,654 | 1,670 | 1,589 | 1,645 | +7 | +0.4% | 200,500 |
| 2011/05/18 | 1,695 | 1,730 | 1,625 | 1,638 | -13 | -0.8% | 309,700 |
| 2011/05/17 | 1,630 | 1,717 | 1,625 | 1,651 | +21 | +1.3% | 227,900 |
| 2011/05/16 | 1,580 | 1,776 | 1,580 | 1,630 | -350 | -17.7% | 889,400 |
| 2011/05/13 | 2,048 | 2,076 | 1,978 | 1,980 | -20 | -1% | 314,500 |
| 2011/05/12 | 1,999 | 2,079 | 1,950 | 2,000 | -30 | -1.5% | 357,300 |
| 2011/05/11 | 2,000 | 2,144 | 1,990 | 2,030 | +65 | +3.3% | 937,600 |
| 2011/05/10 | 1,890 | 1,994 | 1,890 | 1,965 | +90 | +4.8% | 384,700 |
3451～
3500
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
