3858 ユビキタスAI

3858
2024/03/18
時価
80億円
PER 予
83.35倍
2010年以降
赤字-183.52倍
(2010-2023年)
PBR
3.61倍
2010年以降
1.34-20.98倍
(2010-2023年)
配当 予
0%
ROE 予
4.33%
ROA 予
2.76%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
709
始値
734
高値
785
安値
732
終値 +9.03%
773
出来高 +161.6%
1,103,700

乖離率

株価(5日)
移動平均値
+3.07%
750
株価(25日)
移動平均値
+23.29%
627
出来高(5日)
移動平均値
-9.33%
1,217,300

2023/10/19~2024/03/18

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
03/18734785732773+9.03%1,103,70080億8480万+23.29%83.353.61
03/15733736705709-3.41%421,90074億1543万+16.23%76.453.31
03/14720760711734-1.74%704,30076億7690万+22.95%79.143.42
03/13850859726747-5.32%2,097,20078億1287万+28.35%80.543.49
03/12669789667789+14.51%1,759,40082億5215万+39.15%85.073.68
03/11652695632689-4.57%974,00072億625万+25.27%74.293.21
03/08886894713722-16.24%1,834,20075億5139万+34.7%77.853.37
03/07969994848862-9.64%1,971,70090億1565万+65.13%92.944.02
03/069151,034822954+7.8%6,229,40099億7788万+90.04%102.864.45
03/05765885756885+20.41%3,817,00092億5621万+85.15%95.424.13
03/04698735683735+15.75%943,40076億8736万+60.48%79.253.43
03/01671674625635-2.76%735,30066億4146万+43.34%68.472.96
02/29732735646653-6.71%1,640,70068億2972万+50.81%70.413.05
02/28650700642700+16.67%4,642,00073億2130万+66.27%75.483.27
02/27558600556600+20%712,90062億7540万+47.78%64.692.8
02/26480506467500+3.52%243,30052億2950万+26.26%53.912.33
02/22515529480483-4.73%374,80050億5169万+23.85%52.082.25
02/21536542501507-4.34%422,60053億271万+32.03%54.672.37
02/20479540472530+11.58%836,00055億4327万+40.58%57.152.47
02/19493494460475-1.04%522,00049億6802万+28.38%51.222.22
02/16432480417480+20%1,307,90050億2032万+31.51%51.762.24
02/15406421381400+9.29%633,00041億8360万+11.42%43.131.87
02/143663683583660%49,70038億2799万+2.52%39.461.71
02/13371372363366-0.81%37,50038億2799万+2.81%39.461.71
02/093643713623690%38,00038億5937万+3.94%39.791.72
02/08372372364369-0.81%43,60038億5937万+4.24%39.791.72
02/07369375358372+1.64%178,10038億9074万+5.38%40.111.74
02/06370370361366+0.55%25,30038億2799万+3.98%39.461.71
02/05360364357364+1.96%96,50038億707万+4%39.251.7
02/02353359352357+1.13%21,60037億3386万+2.59%38.491.67
02/01359359352353-2.22%18,60036億9202万+2.02%38.061.65
01/31364364360361-1.37%14,10037億7569万+4.94%38.921.68
01/30363369361366-0.54%38,70038億2799万+6.71%39.461.71
01/29377381368368-1.08%63,90038億4891万+7.92%39.681.72
01/26373377365372+0.54%56,20038億9074万+9.73%40.111.74
01/253863863683700%101,70038億6983万+9.79%39.891.73
01/24377388361370+6.02%472,00038億6983万+10.45%39.891.73
01/23349355348349+0.29%35,20036億5019万+4.49%37.631.63
01/22344349341348+1.75%16,40036億3973万+4.5%37.521.62
01/19341343338342+1.48%18,70035億7697万+2.7%36.881.6
01/18340341337337+0.3%14,20035億2468万+1.2%36.341.57
01/17347347336336-2.04%24,70035億1422万+0.9%36.231.57
01/16349349343343-1.44%21,50035億8743万+2.69%36.981.6
01/15342349342348+2.05%17,40036億3973万+3.88%37.521.62
01/12340348338341+0.59%21,00035億6651万+1.79%36.771.59
01/11347349339339-2.31%30,80035億4560万+0.89%36.551.58
01/10348373340347+2.06%133,60036億2927万+2.97%37.411.62
01/09343350336340-0.29%38,00035億5606万+0.59%36.661.59
01/05358359341341-3.94%46,60035億6651万+0.59%36.771.59
01/04348361344355+0.85%65,60037億1294万+4.41%38.281.66
2023
12/29335358335352+6.34%105,20036億8156万+3.23%37.951.64
12/28329335327331+1.85%17,00034億6192万-3.22%35.691.54
12/27314332313325+3.83%87,20033億9917万-5.25%35.041.52
12/26304315304313+3.3%93,80032億7366万-9.28%33.751.46
12/25313314300303-3.19%90,00031億6907万-12.68%32.671.41
12/22322322313313-1.88%47,30032億7366万-10.57%33.751.46
12/21320324319319-0.93%49,60033億3642万-9.38%34.41.49
12/20320323320322-0.31%45,40033億6779万-9.3%34.721.5
12/19320324319323-0.31%34,00033億7825万-9.52%34.831.51
12/18324325321324-0.31%35,00033億8871万-9.75%34.931.51
12/15330330325325+0.31%23,20033億9917万-9.97%35.041.52
12/14336337324324-3.86%54,10033億8871万-10.99%34.931.51
12/13335339331337+0.3%43,30035億2468万-7.92%36.341.57
12/12344345336336-2.89%54,50035億1422万-8.7%36.231.57
12/11348350344346-0.57%54,80036億1881万-6.23%37.311.61
12/08351354348348-1.69%48,30036億3973万-6.2%37.521.62
12/07360360350354-2.21%46,60037億248万-4.58%38.171.65
12/063613623593620%28,40037億8615万-2.69%39.031.69
12/05367367361362-0.28%19,80037億8615万-2.69%39.031.69
12/04361364361363+0.28%15,70037億9661万-2.68%39.141.69
12/01366367361362-1.36%26,70037億8615万-2.95%39.031.69
11/30368370366367-0.54%12,70038億3845万-1.87%39.571.71
11/29369371368369-0.27%12,20038億5937万-1.34%39.791.72
11/28373373367370-0.54%20,80038億6983万-1.07%39.891.73
11/27375375368372+0.54%7,10038億9074万-0.8%40.111.74
11/24374380370370-0.54%29,00038億6983万-1.33%39.891.73
11/22371376371372+0.27%7,10038億9074万-1.06%40.111.74
11/21374374369371-0.27%18,90038億8028万-1.33%401.73
11/20370379369372+0.81%17,20038億9074万-1.06%40.111.74
11/17370373365369-0.54%12,60038億5937万-2.12%39.791.72
11/16369378369371-0.54%13,60038億8028万-1.85%401.73
11/15362380362373-2.61%34,30039億120万-1.58%40.221.74
11/14383383368383+3.23%69,20040億579万+0.79%41.31.79
11/13379380370371-1.85%35,50038億8028万-2.37%401.73
11/10382383378378-2.07%12,10039億5350万-0.79%40.761.76
11/09380386379386+1.58%7,30040億3717万+1.31%41.621.8
11/08384389378380-0.78%12,60039億7442万-0.52%40.971.77
11/07383386378383+1.06%30,20040億579万0%41.31.79
11/06376382376379+0.8%8,50039億6396万-1.3%40.871.77
11/02366376366376+3.3%17,10039億3258万-2.34%40.541.75
11/01373376360364-2.41%26,90038億707万-5.94%39.251.7
10/31371376369373-0.27%10,50039億120万-4.11%40.221.74
10/30374375370374-0.53%8,40039億1166万-4.1%40.331.75
10/27366376366376+2.17%26,30039億3258万-4.08%40.541.75
10/26368371363368-1.34%17,20038億4891万-6.36%39.681.72
10/25376377372373+0.27%22,90039億120万-5.57%40.221.74
10/24381383358372-2.11%52,00038億9074万-6.06%40.111.74
10/23385437380380+0.26%359,10039億7442万-4.52%40.971.77
10/20382382375379-0.79%18,30039億6396万-5.01%40.871.77
10/19382383378382-1.04%12,90039億9533万-4.74%41.191.78

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
--+16.58%
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
--+31.48%
9/2
-41.94%
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
--+111.88%
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+72.74%
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+23.97%
10/20
-32.39%
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+86.31%
3/18
-27.59%
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+59.84%
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+46.54%
6/3
-19.1%
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+31.02%
6/3
-26.68%
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+44.74%
7/21
-23.78%
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+36.21%
10/2
-15.77%
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+24.71%
3/27
-29.62%
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+23.68%
10/29
-34.88%
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+25.36%
7/27
-18.7%
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+13.41%
4/8
-12.68%
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+35.14%
6/13
-11.2%
12/28
最新773
2024/3/18
1,103,70080億8480万+23.29%
627

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)
2024/03/18 vs 2023/12/29
120%(2.2倍)
過去安値
278円(2009/02/23)
178%(2.78倍)
773円(3/18)