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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 3,670 | 3,730 | 3,570 | 3,590 | -60 | -1.6% | 468,800 |
| 2010/04/23 | 3,690 | 3,785 | 3,610 | 3,650 | -45 | -1.2% | 920,400 |
| 2010/04/22 | 3,510 | 3,790 | 3,480 | 3,695 | +115 | +3.2% | 1,036,100 |
| 2010/04/21 | 3,550 | 3,715 | 3,470 | 3,580 | +230 | +6.9% | 987,300 |
| 2010/04/20 | 3,850 | 3,910 | 3,200 | 3,350 | -465 | -12.2% | 1,463,200 |
| 2010/04/19 | 3,525 | 3,940 | 3,470 | 3,815 | +150 | +4.1% | 1,569,500 |
| 2010/04/16 | 3,740 | 3,860 | 3,620 | 3,665 | -130 | -3.4% | 1,339,300 |
| 2010/04/15 | 3,470 | 3,795 | 3,370 | 3,795 | +395 | +11.6% | 1,755,500 |
| 2010/04/14 | 3,405 | 3,475 | 3,325 | 3,400 | +90 | +2.7% | 643,900 |
| 2010/04/13 | 3,290 | 3,660 | 3,185 | 3,310 | -75 | -2.2% | 1,752,100 |
| 2010/04/12 | 3,210 | 3,470 | 3,130 | 3,385 | +415 | +14% | 2,236,800 |
| 2010/04/09 | 2,549 | 2,970 | 2,500 | 2,970 | +500 | +20.2% | 2,427,500 |
| 2010/04/08 | 2,406 | 2,550 | 2,396 | 2,470 | +20 | +0.8% | 485,000 |
| 2010/04/07 | 2,465 | 2,540 | 2,415 | 2,450 | -65 | -2.6% | 456,400 |
| 2010/04/06 | 2,580 | 2,655 | 2,450 | 2,515 | +65 | +2.7% | 957,900 |
| 2010/04/05 | 2,455 | 2,491 | 2,337 | 2,450 | -41 | -1.6% | 584,200 |
| 2010/04/02 | 2,563 | 2,589 | 2,416 | 2,491 | -80 | -3.1% | 491,000 |
| 2010/04/01 | 2,660 | 2,718 | 2,560 | 2,571 | -84 | -3.2% | 804,600 |
| 2010/03/31 | 2,650 | 2,700 | 2,511 | 2,655 | +55 | +2.1% | 747,300 |
| 2010/03/30 | 2,810 | 2,830 | 2,548 | 2,600 | -70 | -2.6% | 1,021,700 |
| 2010/03/29 | 2,301 | 2,767 | 2,300 | 2,670 | +319 | +13.6% | 1,877,700 |
| 2010/03/26 | 2,790 | 2,845 | 2,300 | 2,351 | -399 | -14.5% | 1,533,600 |
| 2010/03/25 | 2,898 | 3,035 | 2,750 | 2,750 | -130 | -4.5% | 1,326,400 |
| 2010/03/24 | 3,000 | 3,100 | 2,720 | 2,880 | -10 | -0.3% | 1,229,900 |
| 2010/03/23 | 2,330 | 3,005 | 2,312 | 2,890 | +360 | +14.2% | 1,785,200 |
| 2010/03/19 | 2,540 | 2,612 | 2,309 | 2,530 | +275 | +12.2% | 1,558,400 |
| 2010/03/18 | 1,911 | 2,255 | 1,896 | 2,255 | +400 | +21.6% | 1,486,000 |
| 2010/03/17 | 1,970 | 1,985 | 1,780 | 1,855 | +5 | +0.3% | 878,900 |
| 2010/03/16 | 1,886 | 2,005 | 1,750 | 1,850 | +164 | +9.7% | 1,748,700 |
| 2010/03/15 | 1,505 | 1,686 | 1,482 | 1,686 | +300 | +21.6% | 1,886,800 |
| 2010/03/12 | 1,150 | 1,386 | 1,145 | 1,386 | +300 | +27.6% | 1,828,200 |
| 2010/03/11 | 1,130 | 1,160 | 1,063 | 1,086 | -34 | -3% | 367,800 |
| 2010/03/10 | 1,142 | 1,174 | 1,115 | 1,120 | -10 | -0.9% | 333,100 |
| 2010/03/09 | 1,205 | 1,214 | 1,127 | 1,130 | -51 | -4.3% | 534,500 |
| 2010/03/08 | 1,110 | 1,200 | 1,110 | 1,181 | +96 | +8.8% | 761,700 |
| 2010/03/05 | 1,030 | 1,097 | 1,011 | 1,085 | +85 | +8.5% | 708,900 |
| 2010/03/04 | 995 | 1,019 | 973 | 1,000 | -7 | -0.7% | 334,300 |
| 2010/03/03 | 987 | 1,049 | 937 | 1,007 | +28 | +2.9% | 567,200 |
| 2010/03/02 | 1,040 | 1,086 | 960 | 979 | -58 | -5.6% | 399,600 |
| 2010/03/01 | 1,070 | 1,093 | 1,036 | 1,037 | -58 | -5.3% | 292,400 |
| 2010/02/26 | 1,077 | 1,117 | 1,035 | 1,095 | +18 | +1.7% | 331,000 |
| 2010/02/25 | 1,163 | 1,163 | 1,055 | 1,077 | -60 | -5.3% | 363,700 |
| 2010/02/24 | 1,130 | 1,195 | 1,100 | 1,137 | +27 | +2.4% | 674,700 |
| 2010/02/23 | 1,185 | 1,226 | 1,092 | 1,110 | -75 | -6.3% | 827,500 |
| 2010/02/22 | 1,019 | 1,185 | 1,007 | 1,185 | +136 | +13% | 812,800 |
| 2010/02/19 | 1,130 | 1,155 | 1,040 | 1,049 | -70 | -6.3% | 436,400 |
| 2010/02/18 | 1,223 | 1,234 | 1,088 | 1,119 | -41 | -3.5% | 683,300 |
| 2010/02/17 | 1,065 | 1,188 | 983 | 1,160 | +80 | +7.4% | 980,400 |
| 2010/02/16 | 1,075 | 1,219 | 1,043 | 1,080 | -2 | -0.2% | 1,073,600 |
| 2010/02/15 | 980 | 1,082 | 962 | 1,082 | +150 | +16.1% | 1,453,800 |
3751～
3800
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
