3798 ULSグループ

3798
2024/05/29
時価
253億円
PER 予
15.86倍
2010年以降
7.58-62.76倍
(2010-2024年)
PBR
2.66倍
2010年以降
0.49-5.05倍
(2010-2024年)
配当 予
1.28%
ROE 予
16.79%
ROA 予
12.81%
資料
Link
CSV,JSON

株価チャート

株価

5/29

前日 (5/28)
4,170
始値
4,195
高値
4,195
安値
4,020
終値 -2.52%
4,065
出来高 -20.67%
11,900

乖離率

株価(5日)
移動平均値
-4.58%
4,260
株価(25日)
移動平均値
-2.47%
4,168
出来高(5日)
移動平均値
-12.5%
13,600

2023/12/28~2024/05/29

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
05/294,1954,1954,0204,065-2.52%11,900253億2007万-2.47%15.862.66
05/284,3204,3654,1354,170-3.36%15,000259億7409万+0.22%16.272.73
05/274,4004,4004,2654,315-0.58%7,800268億7727万+3.9%16.842.83
05/244,3904,4354,3304,340-1.59%10,000270億3299万+4.86%16.932.84
05/234,2754,4304,2754,410+2.8%23,300274億6900万+6.88%17.212.89
05/224,2104,2904,2054,290+2.02%4,800267億2155万+4.35%16.742.81
05/214,3104,3104,1804,205-2.55%13,000261億9210万+2.49%16.412.75
05/204,2654,3554,2654,315+1.17%4,100268億7727万+5.27%16.842.83
05/174,3604,3854,2604,265-2.85%8,700265億6583万+4.23%16.642.79
05/164,4804,5004,3604,390+0.57%15,000273億4443万+7.52%17.132.88
05/154,4804,4804,3604,365-2.35%19,300271億8871万+7.22%17.032.86
05/144,4004,4704,2754,470+1.59%21,500278億4273万+10.15%17.442.93
05/134,1154,4054,0104,400+6.93%57,000274億672万+8.75%17.172.88
05/104,0554,1204,0254,115+2.24%8,400256億3151万+2.06%16.052.7
05/094,0504,0954,0054,025-0.62%4,600250億7092万-0.15%15.72.64
05/084,0854,1154,0504,050-0.86%1,200252億2664万+0.37%15.82.65
05/074,2254,2254,0854,0850%10,700254億4464万+1.09%15.942.68
05/023,9404,0903,9254,085+3.03%10,200254億4464万+1.09%15.942.68
05/013,9153,9703,9103,965+0.25%3,200246億9719万-2%15.472.6
04/303,9953,9953,8853,955-1%9,300246億3490万-2.51%15.432.59
04/264,0104,0503,9803,995-0.5%3,800248億8405万-1.87%15.592.62
04/253,9854,0603,9704,015+0.75%3,900250億863万-1.79%15.662.63
04/243,9854,0053,9253,985+0.38%16,400248億2176万-2.92%15.552.61
04/233,9403,9703,9003,970+0.38%1,700247億2833万-3.71%15.492.6
04/223,8853,9553,8853,955+1.8%2,200246億3490万-4.47%15.432.59
04/193,9603,9753,8653,885-2.14%8,900241億9888万-6.68%15.162.54
04/183,9753,9953,9403,970-0.13%5,500247億2833万-5.27%15.492.6
04/173,9954,0053,9653,975-0.87%3,700247億5948万-5.76%15.512.6
04/164,0104,0153,9454,010-0.74%8,900249億7748万-5.54%15.652.63
04/154,0254,0604,0254,040-1.34%3,100251億6435万-5.23%15.762.65
04/124,0854,0954,0454,095+0.12%1,700255億693万-4.43%15.982.68
04/114,0804,1054,0654,090-1.21%1,100254億7579万-5.04%15.962.68
04/104,0404,1404,0404,140+2.1%3,900257億8723万-4.48%16.152.71
04/094,0854,0854,0104,055-0.86%7,000252億5778万-6.85%15.822.66
04/084,1004,1754,0354,090+1.49%13,300254億7579万-6.47%15.962.68
04/054,1104,1354,0104,030-3.13%16,700251億206万-8.26%15.722.64
04/044,0604,1604,0354,160+2.72%7,200259億1180万-5.78%16.232.72
04/034,0504,0904,0054,050-1.1%4,100252億2664万-8.68%15.82.65
04/024,1204,1904,0654,095-0.61%4,600255億693万-8.06%15.982.68
04/014,1854,2254,1104,120-1.9%9,400256億6265万-7.99%16.072.7
03/294,1104,2004,1104,200+2.31%4,900261億6096万-6.69%20.432.75
03/284,2704,2704,1004,105-2.15%9,300255億6922万-9.3%19.972.69
03/274,2404,2404,1404,195-1.29%21,000261億2981万-7.84%20.42.75
03/264,2954,3004,2354,250-1.28%15,100264億7240万-6.86%20.672.78
03/254,3754,4504,3054,305-2.71%15,000268億1498万-5.8%20.942.82
03/224,4254,4654,3704,4250%5,900275億6244万-3.28%21.522.9
03/214,4754,4754,4054,425-0.45%6,300275億6244万-3.28%21.522.9
03/194,4004,4604,3654,445+1.02%7,000276億8701万-2.82%21.622.91
03/184,5654,5654,3354,400-2.65%14,600274億672万-3.53%21.42.88
03/154,5754,5754,5054,520-1.2%3,900281億5417万-0.68%21.992.96
03/144,6454,6454,5454,575-1.51%2,300284億9676万+0.88%22.253
03/134,6554,7454,6254,645-0.21%3,100289億3277万+2.86%22.593.04
03/124,4404,6554,4354,655+4.49%8,000289億9506万+3.51%22.643.05
03/114,5404,6004,4554,455-2.94%6,600277億4930万-0.4%21.672.92
03/084,6254,6854,5904,590-1.61%5,400285億9019万+2.94%22.333.01
03/074,7454,7454,6154,665-1.69%6,200290億5735万+5.07%22.693.06
03/064,5954,8154,5354,745+2.48%15,500295億5565万+7.38%23.083.11
03/054,6104,6354,4804,630+1.65%10,900288億3934万+5.49%22.523.03
03/044,6104,6304,4954,555-0.76%18,000283億7218万+4.47%22.162.98
03/014,5654,6604,5654,590+0.55%1,600285億9019万+5.93%22.333.01
02/294,6004,6204,5204,565-2.04%8,200284億3447万+6.06%22.22.99
02/284,5404,6604,5404,660+2.76%5,800290億2620万+8.88%22.673.05
02/274,6304,6554,5154,535-3.51%12,400282億4760万+6.73%22.062.97
02/264,6804,7004,5204,700+0.11%29,300292億7536万+11.22%22.863.08
02/224,8304,8304,6354,695-2.8%11,300292億4421万+11.89%22.843.08
02/214,7454,8404,6404,830+1.58%12,600300億8510万+15.88%23.493.16
02/204,4654,7754,4654,755+6.61%14,700296億1794万+14.91%23.133.11
02/194,4354,5354,4304,460+0.56%10,800277億8044万+8.44%21.692.92
02/164,3504,4854,3454,435+0.45%11,700276億2472万+8.25%21.572.9
02/154,4504,4754,3954,415-0.45%4,800275億15万+8.03%21.472.89
02/144,2904,4354,2804,435+0.8%13,300276億2472万+8.73%21.572.9
02/134,1404,4254,1054,400+7.06%46,700274億672万+7.95%21.42.88
02/094,1604,1954,0954,110-1.2%10,700256億36万+0.86%19.992.69
02/084,1404,1704,0704,160+1.22%8,900259億1180万+1.74%20.232.72
02/074,0954,1354,0654,110+0.12%10,700256億36万+0.37%19.992.69
02/064,1304,1303,9954,105-1.44%24,900255億6922万-0.02%19.972.69
02/054,1154,1904,0504,165+2.33%22,600259億4295万+1.09%20.262.73
02/024,1054,1054,0104,070-0.73%8,100253億5121万-1.38%19.82.67
02/014,1104,1104,0354,100-0.24%4,800255億3808万-0.87%19.942.69
01/314,1504,1504,0654,110-0.96%10,700256億36万-0.87%19.992.69
01/304,0254,1554,0104,150+4.01%20,200258億4952万-0.14%20.192.72
01/293,8953,9903,8953,990+2.57%4,700248億5291万-4.27%19.412.61
01/263,8953,9353,8503,890+0.26%26,800242億3003万-7.09%18.922.55
01/253,8803,9153,8453,8800%11,300241億6774万-7.88%18.872.54
01/243,9903,9903,8553,880-2.02%12,300241億6774万-8.32%18.872.54
01/233,9404,0053,9303,960+1.67%6,800246億6604万-6.8%19.262.59
01/223,9754,0053,8403,895-1.39%28,100242億6117万-8.76%18.952.55
01/193,9654,0053,9353,9500%8,200246億376万-7.86%19.212.59
01/183,9904,0003,9153,950-1%9,000246億376万-8.08%19.212.59
01/174,0704,1003,9753,990-2.09%16,000248億5291万-7.3%19.412.61
01/164,1154,2004,0754,075-1.57%10,300253億8236万-5.52%19.822.67
01/154,0454,1504,0454,140+1.85%14,700257億8723万-4.23%20.142.71
01/124,1654,1804,0404,065-2.87%26,400253億2007万-6.01%19.772.66
01/114,2854,2854,0804,185-0.71%15,600260億6752万-3.39%20.362.74
01/104,3354,3354,1954,215-2.99%10,600262億5439万-2.66%20.52.76
01/094,3954,4854,2704,345-0.91%20,200270億6413万+0.39%21.132.85
01/054,5904,5904,3654,385-1.46%11,100273億1328万+1.48%21.332.87
01/044,3254,4604,3004,450+2.89%8,900277億1816万+3.3%21.642.91
2023
12/294,3704,3754,3104,325-1.03%3,300269億3956万+0.84%21.042.9
12/284,4954,4954,3204,370-2.02%6,600272億1985万+2.15%21.262.93

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
743
74,300
4/5
241
24,100
3/17
144,700
1,447
8/27
--+29.52%
8/27
-23.11%
11/8
2009年
3月期
307
30,700
5/19
144
14,400
10/9
61,800
618
5/19
--+17.32%
5/19
-26.28%
10/8
2010年
3月期
552
55,200
3/23
182
18,210
4/1
127,600
1,276
3/5
--+65.87%
4/19
-12.71%
10/2
2011年
3月期
895
89,500
4/19
280
28,010
8/17
461,600
4,616
3/4
53億2990万16億6805万+95.78%
8/31
-41.99%
3/16
2012年
3月期
717
71,700
5/12
321
32,100
11/28
148,900
1,489
3/23
42億6987万19億1161万+13.98%
5/12
-21.08%
8/9
2013年
3月期
2,189
218,900
2/27
337
33,700
6/4
546,800
5,468
2/26
130億3593万20億690万+143.24%
2/26
-20.69%
4/4
2014年
3月期
1,850
185,000
5/8
673
2/4

67,300
6/27
303,700
3,037
8/8
110億1712万40億8941万+34.61%
8/8
-34.79%
6/7
2015年
3月期
2,119
3/16
566
5/21
1,276,400
3/16
129億4030万34億4512万+84.82%
3/16
-27.46%
5/20
2016年
3月期
2,072
4/16
757
2/24
570,400
4/15
126億7732万46億6372万+19.29%
2/29
-29.16%
8/25
2017年
3月期
1,770
3/9
775
4/6
1,022,300
9/30
109億461万47億7462万+50.86%
10/5
-18.3%
11/9
2018年
3月期
2,510
2/20
1,248
4/13
1,302,000
10/3
154億6360万76億8867万+31.66%
2/20
-17.13%
11/14
2019年
3月期
2,895
9/18
1,757
12/25
219,900
2/12
178億3551万108億2452万+22.85%
9/14
-21.35%
12/25
2020年
3月期
3,100
1/14
1,750
3/13
219,100
2/10
190億9848万107億8140万+14.9%
5/15
-27.58%
3/13
2021年
3月期
4,385
9/30
2,382
4/22
121,500
2/8
270億3264万146億7502万+17.26%
8/24
-11.33%
2/19
2022年
3月期
5,810
11/22

8/30
2,816
5/13
78,600
5/17
358億4653万173億6852万+25.49%
6/1
-19.17%
1/25
2023年
3月期
4,430
4/1
2,875
10/13
118,000
11/14
273億3221万177億6405万+13.87%
11/15
-17.28%
5/25
2024年
3月期
4,840
2/21
2,899
6/2
93,800
6/9
301億4739万180億3409万+18.74%
6/19
-15.5%
11/13
最新4,065
2024/5/29
11,900253億2007万-2.47%
4,168

年間値上がり率

2007/12/28 vs 2006/12/29
-60%(0.4倍)
2008/12/30 vs 2007/12/28
-35%(0.65倍)
2009/12/30 vs 2008/12/30
14%(1.14倍)
2010/12/30 vs 2009/12/30
175%(2.75倍)
2011/12/30 vs 2010/12/30
-43%(0.57倍)
2012/12/28 vs 2011/12/30
29%(1.29倍)
2013/12/30 vs 2012/12/28
86%(1.86倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
20%(1.2倍)
2016/12/30 vs 2015/12/30
22%(1.22倍)
2017/12/29 vs 2016/12/30
24%(1.24倍)
2018/12/28 vs 2017/12/29
12%(1.12倍)
2019/12/30 vs 2018/12/28
56%(1.56倍)
2020/12/30 vs 2019/12/30
25%(1.25倍)
2021/12/30 vs 2020/12/30
39%(1.39倍)
2022/12/30 vs 2021/12/30
-32%(0.68倍)
2023/12/29 vs 2022/12/30
27%(1.27倍)
2024/05/29 vs 2023/12/29
-6%(0.94倍)
過去安値
144円(2008/10/09)
2723%(28.23倍)
4,065円(5/29)