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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 2,625 | 2,656 | 2,563 | 2,620 | +38 | +1.5% | 516,900 |
| 2010/12/03 | 2,630 | 2,665 | 2,520 | 2,582 | -7 | -0.3% | 649,800 |
| 2010/12/02 | 2,710 | 2,730 | 2,582 | 2,589 | -58 | -2.2% | 785,700 |
| 2010/12/01 | 2,542 | 2,703 | 2,538 | 2,647 | +122 | +4.8% | 1,000,100 |
| 2010/11/30 | 2,635 | 2,740 | 2,511 | 2,525 | -160 | -6% | 1,241,800 |
| 2010/11/29 | 2,800 | 2,847 | 2,653 | 2,685 | -74 | -2.7% | 1,299,800 |
| 2010/11/26 | 2,680 | 2,834 | 2,500 | 2,759 | +59 | +2.2% | 1,651,900 |
| 2010/11/25 | 2,790 | 2,899 | 2,683 | 2,700 | +104 | +4% | 1,818,700 |
| 2010/11/24 | 2,180 | 2,596 | 2,155 | 2,596 | +361 | +16.2% | 2,193,900 |
| 2010/11/22 | 1,969 | 2,242 | 1,953 | 2,235 | +334 | +17.6% | 1,810,600 |
| 2010/11/19 | 2,000 | 2,058 | 1,900 | 1,901 | +41 | +2.2% | 1,018,000 |
| 2010/11/18 | 1,548 | 1,899 | 1,530 | 1,860 | +352 | +23.3% | 1,736,700 |
| 2010/11/17 | 1,430 | 1,516 | 1,410 | 1,508 | +78 | +5.5% | 288,800 |
| 2010/11/16 | 1,510 | 1,530 | 1,430 | 1,430 | -63 | -4.2% | 215,100 |
| 2010/11/15 | 1,461 | 1,550 | 1,451 | 1,493 | -38 | -2.5% | 321,200 |
| 2010/11/12 | 1,535 | 1,564 | 1,514 | 1,531 | -19 | -1.2% | 139,300 |
| 2010/11/11 | 1,531 | 1,570 | 1,512 | 1,550 | +6 | +0.4% | 227,900 |
| 2010/11/10 | 1,557 | 1,618 | 1,521 | 1,544 | -4 | -0.3% | 547,900 |
| 2010/11/09 | 1,458 | 1,548 | 1,403 | 1,548 | +108 | +7.5% | 602,900 |
| 2010/11/08 | 1,348 | 1,443 | 1,337 | 1,440 | +134 | +10.3% | 493,900 |
| 2010/11/05 | 1,320 | 1,345 | 1,295 | 1,306 | +7 | +0.5% | 124,300 |
| 2010/11/04 | 1,313 | 1,319 | 1,291 | 1,299 | +16 | +1.2% | 68,200 |
| 2010/11/02 | 1,292 | 1,305 | 1,271 | 1,283 | -15 | -1.2% | 103,100 |
| 2010/11/01 | 1,325 | 1,365 | 1,285 | 1,298 | +33 | +2.6% | 333,700 |
| 2010/10/29 | 1,292 | 1,308 | 1,265 | 1,265 | -50 | -3.8% | 143,200 |
| 2010/10/28 | 1,380 | 1,418 | 1,306 | 1,315 | -63 | -4.6% | 289,600 |
| 2010/10/27 | 1,284 | 1,399 | 1,281 | 1,378 | +116 | +9.2% | 458,500 |
| 2010/10/26 | 1,295 | 1,295 | 1,258 | 1,262 | -38 | -2.9% | 136,500 |
| 2010/10/25 | 1,310 | 1,344 | 1,290 | 1,300 | -1 | -0.1% | 135,700 |
| 2010/10/22 | 1,290 | 1,350 | 1,285 | 1,301 | -19 | -1.4% | 231,200 |
| 2010/10/21 | 1,411 | 1,437 | 1,302 | 1,320 | -80 | -5.7% | 301,100 |
| 2010/10/20 | 1,337 | 1,425 | 1,336 | 1,400 | +33 | +2.4% | 393,200 |
| 2010/10/19 | 1,240 | 1,414 | 1,220 | 1,367 | +153 | +12.6% | 586,200 |
| 2010/10/18 | 1,280 | 1,320 | 1,201 | 1,214 | -122 | -9.1% | 247,600 |
| 2010/10/15 | 1,390 | 1,410 | 1,288 | 1,336 | -44 | -3.2% | 224,700 |
| 2010/10/14 | 1,400 | 1,410 | 1,363 | 1,380 | +14 | +1% | 148,700 |
| 2010/10/13 | 1,467 | 1,485 | 1,355 | 1,366 | -141 | -9.4% | 408,000 |
| 2010/10/12 | 1,601 | 1,616 | 1,495 | 1,507 | -82 | -5.2% | 111,300 |
| 2010/10/08 | 1,600 | 1,632 | 1,582 | 1,589 | -36 | -2.2% | 139,400 |
| 2010/10/07 | 1,579 | 1,645 | 1,560 | 1,625 | +28 | +1.8% | 183,900 |
| 2010/10/06 | 1,535 | 1,597 | 1,524 | 1,597 | +81 | +5.3% | 190,600 |
| 2010/10/05 | 1,560 | 1,566 | 1,482 | 1,516 | -9 | -0.6% | 200,700 |
| 2010/10/04 | 1,598 | 1,625 | 1,525 | 1,525 | -153 | -9.1% | 293,000 |
| 2010/10/01 | 1,710 | 1,738 | 1,660 | 1,678 | -52 | -3% | 180,900 |
| 2010/09/30 | 1,760 | 1,778 | 1,721 | 1,730 | -72 | -4% | 250,600 |
| 2010/09/29 | 1,860 | 1,897 | 1,800 | 1,802 | -36 | -2% | 426,100 |
| 2010/09/28 | 1,790 | 1,838 | 1,775 | 1,838 | +47 | +2.6% | 116,900 |
| 2010/09/27 | 1,820 | 1,845 | 1,775 | 1,791 | -33 | -1.8% | 142,400 |
| 2010/09/24 | 1,750 | 1,825 | 1,734 | 1,824 | +54 | +3.1% | 214,500 |
| 2010/09/22 | 1,809 | 1,810 | 1,753 | 1,770 | -39 | -2.2% | 105,000 |
3601～
3650
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
