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 |
|---|---|---|---|---|---|---|---|
| 2008/07/31 | 966 | 968 | 907 | 907 | -49 | -5.1% | 72,900 |
| 2008/07/30 | 982 | 995 | 951 | 956 | -6 | -0.6% | 55,800 |
| 2008/07/29 | 984 | 984 | 952 | 962 | -42 | -4.2% | 62,000 |
| 2008/07/28 | 1,008 | 1,045 | 1,002 | 1,004 | +4 | +0.4% | 62,900 |
| 2008/07/25 | 1,014 | 1,023 | 990 | 1,000 | -54 | -5.1% | 75,100 |
| 2008/07/24 | 1,002 | 1,070 | 995 | 1,054 | +37 | +3.6% | 123,500 |
| 2008/07/23 | 965 | 1,038 | 953 | 1,017 | +64 | +6.7% | 116,900 |
| 2008/07/22 | 1,011 | 1,022 | 913 | 953 | -77 | -7.5% | 87,500 |
| 2008/07/18 | 1,120 | 1,120 | 1,030 | 1,030 | -70 | -6.4% | 60,900 |
| 2008/07/17 | 1,160 | 1,160 | 1,090 | 1,100 | +10 | +0.9% | 71,200 |
| 2008/07/16 | 1,070 | 1,130 | 1,050 | 1,090 | ±0 | ±0% | 84,900 |
| 2008/07/15 | 1,180 | 1,190 | 1,070 | 1,090 | -120 | -9.9% | 99,100 |
| 2008/07/14 | 1,230 | 1,260 | 1,200 | 1,210 | -40 | -3.2% | 70,400 |
| 2008/07/11 | 1,240 | 1,320 | 1,230 | 1,250 | +30 | +2.5% | 101,200 |
| 2008/07/10 | 1,200 | 1,250 | 1,190 | 1,220 | ±0 | ±0% | 38,100 |
| 2008/07/09 | 1,300 | 1,300 | 1,220 | 1,220 | -40 | -3.2% | 51,600 |
| 2008/07/08 | 1,300 | 1,380 | 1,260 | 1,260 | -60 | -4.5% | 79,300 |
| 2008/07/07 | 1,360 | 1,380 | 1,250 | 1,320 | -40 | -2.9% | 92,800 |
| 2008/07/04 | 1,450 | 1,470 | 1,320 | 1,360 | -10 | -0.7% | 102,100 |
| 2008/07/03 | 1,260 | 1,500 | 1,250 | 1,370 | +70 | +5.4% | 279,300 |
| 2008/07/02 | 1,430 | 1,440 | 1,290 | 1,300 | -90 | -6.5% | 168,000 |
| 2008/07/01 | 1,210 | 1,390 | 1,210 | 1,390 | +200 | +16.8% | 83,000 |
| 2008/06/30 | 1,210 | 1,220 | 1,170 | 1,190 | -40 | -3.3% | 55,700 |
| 2008/06/27 | 1,250 | 1,290 | 1,210 | 1,230 | -80 | -6.1% | 60,000 |
| 2008/06/26 | 1,370 | 1,370 | 1,290 | 1,310 | +30 | +2.3% | 79,200 |
| 2008/06/25 | 1,390 | 1,390 | 1,240 | 1,280 | -160 | -11.1% | 145,300 |
| 2008/06/24 | 1,500 | 1,530 | 1,440 | 1,440 | -110 | -7.1% | 70,300 |
| 2008/06/23 | 1,580 | 1,580 | 1,520 | 1,550 | -70 | -4.3% | 43,100 |
| 2008/06/20 | 1,630 | 1,640 | 1,600 | 1,620 | -10 | -0.6% | 31,100 |
| 2008/06/19 | 1,650 | 1,690 | 1,620 | 1,630 | -40 | -2.4% | 37,800 |
| 2008/06/18 | 1,700 | 1,710 | 1,640 | 1,670 | -30 | -1.8% | 57,400 |
| 2008/06/17 | 1,670 | 1,730 | 1,670 | 1,700 | +10 | +0.6% | 59,000 |
| 2008/06/16 | 1,660 | 1,690 | 1,640 | 1,690 | +40 | +2.4% | 23,900 |
| 2008/06/13 | 1,690 | 1,710 | 1,640 | 1,650 | -30 | -1.8% | 32,200 |
| 2008/06/12 | 1,620 | 1,690 | 1,600 | 1,680 | +40 | +2.4% | 46,500 |
| 2008/06/11 | 1,630 | 1,640 | 1,610 | 1,640 | +10 | +0.6% | 24,700 |
| 2008/06/10 | 1,680 | 1,700 | 1,610 | 1,630 | -50 | -3% | 37,600 |
| 2008/06/09 | 1,620 | 1,690 | 1,610 | 1,680 | ±0 | ±0% | 36,400 |
| 2008/06/06 | 1,750 | 1,760 | 1,630 | 1,680 | -70 | -4% | 94,600 |
| 2008/06/05 | 1,780 | 1,780 | 1,720 | 1,750 | -30 | -1.7% | 62,300 |
| 2008/06/04 | 1,810 | 1,810 | 1,750 | 1,780 | -40 | -2.2% | 52,700 |
| 2008/06/03 | 1,820 | 1,840 | 1,790 | 1,820 | -20 | -1.1% | 56,300 |
| 2008/06/02 | 1,860 | 1,860 | 1,830 | 1,840 | -10 | -0.5% | 36,500 |
| 2008/05/30 | 1,870 | 1,880 | 1,830 | 1,850 | -20 | -1.1% | 40,900 |
| 2008/05/29 | 1,850 | 1,880 | 1,820 | 1,870 | +10 | +0.5% | 64,400 |
| 2008/05/28 | 1,940 | 1,950 | 1,850 | 1,860 | -70 | -3.6% | 91,000 |
| 2008/05/27 | 1,960 | 1,970 | 1,910 | 1,930 | ±0 | ±0% | 95,200 |
| 2008/05/26 | 1,920 | 1,950 | 1,900 | 1,930 | +40 | +2.1% | 98,300 |
| 2008/05/23 | 1,870 | 1,990 | 1,860 | 1,890 | +20 | +1.1% | 368,600 |
| 2008/05/22 | 1,870 | 1,890 | 1,840 | 1,870 | -20 | -1.1% | 46,500 |
4101～
4150
件表示中 / 4274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 | +15.6% | -56.3% | 0.00% | - | 1.77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 |
| オルツ | 11,200円 | +39.5% | - | 0.00% | - | 1.02倍 |
|
個性を織り込んだパーソナルＡＩを開発。同技術を用いて議事録やマッチング等のアプリ展開 |
| アウトルック | 113,600円 | +0.8% | -7.4% | 0.00% | 10.34倍 | 3.08倍 |
|
経営管理システム「Ｓａｃｔｏｎａ」の開発と導入支援等のコンサル。マネーフォワード傘下に |
| グロバルウェ | 10,700円 | +20.4% | - | 0.00% | - | 5.58倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
| グローバルＩ | 132,500円 | +10.0% | +3.2% | 4.53% | 11.89倍 | 1.59倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
市場注目の銘柄
チャート関連のコラム
