3858 ユビキタスAI

3858
2024/05/23
時価
55億円
PER 予
-倍
2010年以降
赤字-5442.11倍
(2010-2024年)
PBR
2.39倍
2010年以降
1.34-20.98倍
(2010-2024年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

5/23

前日 (5/22)
540
始値
550
高値
570
安値
520
終値 -2.41%
527
出来高 +114.11%
191,200

乖離率

株価(5日)
移動平均値
-1.31%
534
株価(25日)
移動平均値
+0.38%
525
出来高(5日)
移動平均値
-16.46%
228,880

2023/12/22~2024/05/23

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
05/23550570520527-2.41%191,20055億1189万+0.38%-2.39
05/22549550532540-2.35%89,30056億4786万+2.86%-2.45
05/21557582550553+1.1%387,50057億8382万+5.53%-2.51
05/20502574502547+8.32%311,40057億2107万+4.59%-2.48
05/17518518499505-5.08%165,00052億8179万-3.26%-2.29
05/16520547505532+1.33%213,70055億6418万+1.92%-2.41
05/15545548525525-4.55%174,50054億9097万+0.57%-2.38
05/14551554542550-0.36%97,90057億5245万+5.57%-2.49
05/13528554525552+3.37%128,90057億7336万+5.95%-2.5
05/10522537514534+2.3%195,70055億8510万+2.69%-2.42
05/09599602522522-7.77%610,70054億5959万+0.38%-2.37
05/08526566526566+8.02%353,90059億1979万+8.43%-2.57
05/07523531523524+1.55%63,50054億8051万0%-2.38
05/02518525515516-0.58%37,20053億9684万-2.09%-2.34
05/01514528512519+0.78%94,40054億2822万-2.44%-2.35
04/30512522510515+0.39%66,50053億8638万-4.1%-2.34
04/26508515500513+0.79%40,90053億6546万-5.52%-2.33
04/25522522509509-3.6%60,10053億2363万-7.62%-2.31
04/24520529515528+1.73%78,80055億2235万-5.55%-2.39
04/23508521505519+2.37%107,10054億2822万-8.63%-2.35
04/22491509488507+3.47%139,60053億271万-12.28%-2.3
04/19504504483490-3.73%197,20051億2491万-16.38%-2.22
04/18500510488509+0.59%219,10053億2363万-14.6%-2.31
04/17520530506506-2.69%200,90052億9225万-16.5%-2.3
04/16527558513520-0.38%476,60054億3868万-15.72%-2.36
04/15507522504522+0.97%103,20054億5959万-16.35%-2.37
04/12515523509517+0.19%122,90054億730万-18.2%-2.35
04/11516521511516-1.9%151,30053億9684万-20%-2.34
04/10550560523526+0.77%574,00055億143万-20.66%-2.39
04/09512535504522+0.97%276,40054億5959万-22.9%-2.37
04/08520527512517+0.98%201,30054億730万-24.64%-2.35
04/05521523504512-3.76%259,70053億5500万-25.9%-2.32
04/04544546530532-0.56%129,40055億6418万-23.56%-2.41
04/03540555531535-2.37%255,70055億9556万-23.9%-2.43
04/02567567548548-3.86%248,20057億3153万-22.27%-2.49
04/01596596568570-5.32%294,70059億6163万-19.03%-2.59
03/29606622598602-0.5%254,70062億9631万-14%3148.122.73
03/28636644601605-5.91%428,90063億2769万-13.07%3163.812.74
03/27651662637643-1.68%285,50067億2513万-7.22%3362.532.92
03/26657672647654-1.51%300,40068億4018万-4.8%3420.052.97
03/25690693663664-5.28%419,60069億4477万-2.35%3472.353.01
03/22717717693701-2.91%356,50073億3175万+4.78%3665.843.18
03/21768770717722-2.56%473,60075億5139万+10.06%3775.663.27
03/19743753723741-4.14%517,20077億5011万+15.6%3875.023.36
03/18734785732773+9.03%1,103,70080億8480万+23.29%4042.363.51
03/15733736705709-3.41%421,90074億1543万+16.23%3707.673.22
03/14720760711734-1.74%704,30076億7690万+22.95%3838.413.33
03/13850859726747-5.32%2,097,20078億1287万+28.35%3906.393.39
03/12669789667789+14.51%1,759,40082億5215万+39.15%4126.033.58
03/11652695632689-4.57%974,00072億625万+25.27%3603.093.13
03/08886894713722-16.24%1,834,20075億5139万+34.7%3775.663.27
03/07969994848862-9.64%1,971,70090億1565万+65.13%4507.783.91
03/069151,034822954+7.8%6,229,40099億7788万+90.04%4988.894.33
03/05765885756885+20.41%3,817,00092億5621万+85.15%4628.064.01
03/04698735683735+15.75%943,40076億8736万+60.48%3843.643.33
03/01671674625635-2.76%735,30066億4146万+43.34%3320.72.88
02/29732735646653-6.71%1,640,70068億2972万+50.81%3414.832.96
02/28650700642700+16.67%4,642,00073億2130万+66.27%3660.613.18
02/27558600556600+20%712,90062億7540万+47.78%3137.662.72
02/26480506467500+3.52%243,30052億2950万+26.26%2614.722.27
02/22515529480483-4.73%374,80050億5169万+23.85%2525.822.19
02/21536542501507-4.34%422,60053億271万+32.03%2651.332.3
02/20479540472530+11.58%836,00055億4327万+40.58%2771.62.4
02/19493494460475-1.04%522,00049億6802万+28.38%2483.982.15
02/16432480417480+20%1,307,90050億2032万+31.51%2510.132.18
02/15406421381400+9.29%633,00041億8360万+11.42%2091.781.81
02/143663683583660%49,70038億2799万+2.52%1913.981.66
02/13371372363366-0.81%37,50038億2799万+2.81%1913.981.66
02/093643713623690%38,00038億5937万+3.94%1929.661.67
02/08372372364369-0.81%43,60038億5937万+4.24%1929.661.67
02/07369375358372+1.64%178,10038億9074万+5.38%1945.351.69
02/06370370361366+0.55%25,30038億2799万+3.98%1913.981.66
02/05360364357364+1.96%96,50038億707万+4%1903.521.65
02/02353359352357+1.13%21,60037億3386万+2.59%1866.911.62
02/01359359352353-2.22%18,60036億9202万+2.02%1845.991.6
01/31364364360361-1.37%14,10037億7569万+4.94%1887.831.64
01/30363369361366-0.54%38,70038億2799万+6.71%1913.981.66
01/29377381368368-1.08%63,90038億4891万+7.92%1924.431.67
01/26373377365372+0.54%56,20038億9074万+9.73%1945.351.69
01/253863863683700%101,70038億6983万+9.79%1934.891.68
01/24377388361370+6.02%472,00038億6983万+10.45%1934.891.68
01/23349355348349+0.29%35,20036億5019万+4.49%1825.081.58
01/22344349341348+1.75%16,40036億3973万+4.5%1819.851.58
01/19341343338342+1.48%18,70035億7697万+2.7%1788.471.55
01/18340341337337+0.3%14,20035億2468万+1.2%1762.321.53
01/17347347336336-2.04%24,70035億1422万+0.9%1757.091.52
01/16349349343343-1.44%21,50035億8743万+2.69%1793.71.56
01/15342349342348+2.05%17,40036億3973万+3.88%1819.851.58
01/12340348338341+0.59%21,00035億6651万+1.79%1783.241.55
01/11347349339339-2.31%30,80035億4560万+0.89%1772.781.54
01/10348373340347+2.06%133,60036億2927万+2.97%1814.621.57
01/09343350336340-0.29%38,00035億5606万+0.59%1778.011.54
01/05358359341341-3.94%46,60035億6651万+0.59%1783.241.55
01/04348361344355+0.85%65,60037億1294万+4.41%1856.451.61
2023
12/29335358335352+6.34%105,20036億8156万+3.23%1840.761.64
12/28329335327331+1.85%17,00034億6192万-3.22%1730.951.54
12/27314332313325+3.83%87,20033億9917万-5.25%1699.571.52
12/26304315304313+3.3%93,80032億7366万-9.28%1636.821.46
12/25313314300303-3.19%90,00031億6907万-12.68%1584.521.41
12/22322322313313-1.88%47,30032億7366万-10.57%1636.821.46

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
5,140
514,000
12/6
1,590
159,000
3/10
2,752,100
27,521
11/27
--+16.6%
4/7
-32.13%
3/10
2009年
3月期
2,470
247,000
5/8
278
27,800
2/23
715,200
7,152
5/8
--+31.56%
9/2
-41.91%
10/8
2010年
3月期
3,100
310,000
3/24
302
30,150
10/6
1,886,800
18,868
3/15
--+111.95%
3/23
-16.62%
10/5
2011年
3月期
3,940
394,000
4/19
1,101
110,100
3/16
2,825,500
28,255
12/20
333億3240万93億1446万+72.8%
11/25
-48.93%
3/15
2012年
3月期
2,144
214,400
5/11
631
63,100
9/26
1,575,300
15,753
4/27
181億3824万53億3826万+23.95%
10/20
-32.36%
9/26
2013年
3月期
1,885
188,500
3/18
383
38,300
6/4
3,048,000
30,480
3/18
159億4710万32億4018万+86.25%
3/18
-27.58%
5/16
2014年
3月期
3,940
394,000
5/13
866
3/27
2,732,200
27,322
5/2
333億3240万77億4455万+59.82%
5/8
-40.89%
6/7
2015年
3月期
1,790
6/3
851
5/1
3,949,300
5/14
160億779万76億1040万+46.58%
6/3
-19.12%
12/10
2016年
3月期
1,795
6/4
675
2/15
1,388,300
11/16
167億1486万70億1034万+31.04%
6/3
-26.66%
8/25
2017年
3月期
1,530
9/29
725
6/24
977,000
7/20
159億2577万75億3905万+44.68%
7/21
-23.76%
11/9
2018年
3月期
1,430
10/27
764
4/13
3,797,500
11/20
149億918万79億5652万+36.26%
10/2
-15.8%
11/15
2019年
3月期
1,125
6/13
473
12/25
3,585,100
1/11
117億2925万49億4474万+24.68%
3/27
-29.59%
12/25
2020年
3月期
998
4/12
360
3/17
2,340,200
4/12
104億3608万37億6524万+23.61%
10/29
-34.87%
3/13
2021年
3月期
1,134
9/30
401
4/6

4/3
1,243,800
8/28
118億6050万41億9405万+25.31%
7/27
-18.73%
11/2
2022年
3月期
705
4/5
380
2/24
812,700
8/25
73億7359万39億7442万+13.35%
4/8
-12.74%
5/13
2023年
3月期
623
6/13
343
12/29
2,372,300
6/13
65億1595万35億8743万+34.99%
6/13
-11.11%
12/28
2024年
3月期
1,034
3/6
300
12/25
6,229,400
3/6
108億1460万31億3770万+90.1%
3/6
-25.85%
4/5
最新527
2024/5/23
191,20055億1189万+0.38%
525

年間値上がり率

2008/12/30 vs 2007/12/28
-89%(0.11倍)
2009/12/30 vs 2008/12/30
-7%(0.93倍)
2010/12/30 vs 2009/12/30
644%(7.44倍)
2011/12/30 vs 2010/12/30
-72%(0.28倍)
2012/12/28 vs 2011/12/30
-24%(0.76倍)
2013/12/30 vs 2012/12/28
235%(3.35倍)
2014/12/30 vs 2013/12/30
-49%(0.51倍)
2015/12/30 vs 2014/12/30
14%(1.14倍)
2016/12/30 vs 2015/12/30
-15%(0.85倍)
2017/12/29 vs 2016/12/30
8%(1.08倍)
2018/12/28 vs 2017/12/29
-51%(0.49倍)
2019/12/30 vs 2018/12/28
39%(1.39倍)
2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/12/30 vs 2020/12/30
-24%(0.76倍)
2022/12/30 vs 2021/12/30
-30%(0.7倍)
2023/12/29 vs 2022/12/30
-4%(0.96倍)
2024/05/23 vs 2023/12/29
50%(1.5倍)
過去安値
278円(2009/02/23)
90%(1.9倍)
527円(5/23)