！決算発表予定日 2024/05/09
3937東証P貸借
業種 情報・通信業
Ｕｂｉｃｏｍホールディングス 株価時系列データ
PTS
1,144.2
円
(21:09)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,459 (23/05/11) | 1,009 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,729 (24/01/10) | 1,120 (24/05/01) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,151 | 1,155 | 1,120 | 1,150 | -12 | -1.0 | 215,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,291 | 1,298 | 1,133 | 1,162 | -137 | -10.6 | 1,745,300 |
| 24/03 | 1,416 | 1,440 | 1,226 | 1,299 | -128 | -9.0 | 1,873,300 |
| 24/02 | 1,479 | 1,641 | 1,293 | 1,427 | -78 | -5.2 | 2,851,800 |
| 24/01 | 1,681 | 1,729 | 1,477 | 1,505 | -164 | -9.8 | 1,717,300 |
| 23/12 | 1,682 | 1,728 | 1,503 | 1,669 | -40 | -2.3 | 2,266,200 |
| 23/11 | 1,200 | 1,863 | 1,131 | 1,709 | +558 | +48.5 | 5,937,400 |
| 23/10 | 1,330 | 1,348 | 1,009 | 1,151 | -197 | -14.6 | 4,588,400 |
| 23/09 | 1,287 | 1,464 | 1,234 | 1,348 | +57 | +4.4 | 2,731,800 |
| 23/08 | 1,437 | 1,455 | 1,244 | 1,291 | -138 | -9.7 | 2,439,100 |
| 23/07 | 1,624 | 1,656 | 1,347 | 1,429 | -172 | -10.7 | 2,565,100 |
| 23/06 | 1,873 | 1,960 | 1,537 | 1,601 | -287 | -15.2 | 1,857,600 |
| 23/05 | 2,176 | 2,459 | 1,785 | 1,888 | -273 | -12.6 | 2,674,900 |
| 23/04 | 2,111 | 2,286 | 2,066 | 2,161 | +86 | +4.1 | 1,044,800 |
| 23/03 | 1,988 | 2,117 | 1,797 | 2,075 | +93 | +4.7 | 1,389,000 |
| 23/02 | 2,318 | 2,370 | 1,758 | 1,982 | -315 | -13.7 | 2,981,700 |
| 23/01 | 2,220 | 2,343 | 2,105 | 2,297 | +68 | +3.1 | 933,800 |
| 22/12 | 2,335 | 2,372 | 2,003 | 2,229 | -66 | -2.9 | 937,400 |
| 22/11 | 2,435 | 2,435 | 1,989 | 2,295 | -134 | -5.5 | 1,263,600 |
| 22/10 | 2,183 | 2,431 | 2,025 | 2,429 | +246 | +11.3 | 819,900 |
| 22/09 | 2,785 | 2,785 | 2,141 | 2,183 | -602 | -21.6 | 852,100 |
| 22/08 | 2,778 | 2,916 | 2,490 | 2,785 | +11 | +0.4 | 1,147,200 |
| 22/07 | 2,334 | 2,807 | 2,271 | 2,774 | +431 | +18.4 | 743,600 |
| 22/06 | 2,641 | 2,723 | 2,150 | 2,343 | -368 | -13.6 | 954,100 |
| 22/05 | 2,822 | 2,840 | 2,405 | 2,711 | -161 | -5.6 | 1,084,000 |
| 22/04 | 2,461 | 2,892 | 2,447 | 2,872 | +386 | +15.5 | 1,214,300 |
| 22/03 | 2,300 | 2,557 | 2,051 | 2,486 | +196 | +8.6 | 1,235,800 |
| 22/02 | 2,190 | 2,374 | 1,855 | 2,290 | +124 | +5.7 | 1,349,400 |
| 22/01 | 3,000 | 3,025 | 2,003 | 2,166 | -864 | -28.5 | 1,495,400 |
| 21/12 | 2,810 | 3,080 | 2,446 | 3,030 | +170 | +5.9 | 1,313,900 |
| 21/11 | 2,929 | 3,210 | 2,612 | 2,860 | -25 | -0.9 | 1,159,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて