ユーピーアールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/01 | 1,221 | 1,292 | 1,199 | 1,264 | +72 | +6% | 24,100 |
| 2022/10/31 | 1,224 | 1,224 | 1,180 | 1,192 | +28 | +2.4% | 18,700 |
| 2022/10/28 | 1,167 | 1,182 | 1,155 | 1,164 | -12 | -1% | 7,600 |
| 2022/10/27 | 1,152 | 1,197 | 1,150 | 1,176 | +21 | +1.8% | 11,500 |
| 2022/10/26 | 1,160 | 1,180 | 1,127 | 1,155 | ±0 | ±0% | 14,000 |
| 2022/10/25 | 1,200 | 1,200 | 1,153 | 1,155 | -33 | -2.8% | 17,200 |
| 2022/10/24 | 1,225 | 1,237 | 1,166 | 1,188 | -1 | -0.1% | 18,400 |
| 2022/10/21 | 1,181 | 1,222 | 1,181 | 1,189 | +3 | +0.3% | 19,000 |
| 2022/10/20 | 1,200 | 1,300 | 1,150 | 1,186 | +53 | +4.7% | 77,100 |
| 2022/10/19 | 1,172 | 1,172 | 1,115 | 1,133 | -9 | -0.8% | 5,900 |
| 2022/10/18 | 1,131 | 1,210 | 1,131 | 1,142 | +16 | +1.4% | 7,000 |
| 2022/10/17 | 1,182 | 1,184 | 1,108 | 1,126 | -56 | -4.7% | 24,700 |
| 2022/10/14 | 1,147 | 1,260 | 1,111 | 1,182 | +60 | +5.3% | 20,900 |
| 2022/10/13 | 1,113 | 1,130 | 1,100 | 1,122 | +8 | +0.7% | 6,900 |
| 2022/10/12 | 1,122 | 1,145 | 1,114 | 1,114 | +2 | +0.2% | 8,500 |
| 2022/10/11 | 1,156 | 1,156 | 1,074 | 1,112 | -44 | -3.8% | 14,300 |
| 2022/10/07 | 1,207 | 1,229 | 1,151 | 1,156 | -24 | -2% | 13,400 |
| 2022/10/06 | 1,169 | 1,194 | 1,163 | 1,180 | ±0 | ±0% | 9,000 |
| 2022/10/05 | 1,205 | 1,225 | 1,168 | 1,180 | -25 | -2.1% | 5,500 |
| 2022/10/04 | 1,235 | 1,235 | 1,198 | 1,205 | +30 | +2.6% | 7,100 |
| 2022/10/03 | 1,187 | 1,224 | 1,140 | 1,175 | -13 | -1.1% | 8,000 |
| 2022/09/30 | 1,224 | 1,224 | 1,182 | 1,188 | -36 | -2.9% | 12,900 |
| 2022/09/29 | 1,235 | 1,249 | 1,222 | 1,224 | +5 | +0.4% | 5,300 |
| 2022/09/28 | 1,241 | 1,241 | 1,200 | 1,219 | -51 | -4% | 3,300 |
| 2022/09/27 | 1,201 | 1,270 | 1,201 | 1,270 | +60 | +5% | 3,800 |
| 2022/09/26 | 1,289 | 1,306 | 1,208 | 1,210 | -96 | -7.4% | 6,100 |
| 2022/09/22 | 1,322 | 1,340 | 1,260 | 1,306 | -4 | -0.3% | 8,000 |
| 2022/09/21 | 1,329 | 1,334 | 1,278 | 1,310 | -19 | -1.4% | 5,200 |
| 2022/09/20 | 1,336 | 1,350 | 1,321 | 1,329 | -7 | -0.5% | 3,300 |
| 2022/09/16 | 1,400 | 1,400 | 1,321 | 1,336 | -68 | -4.8% | 7,900 |
| 2022/09/15 | 1,408 | 1,419 | 1,404 | 1,404 | -4 | -0.3% | 4,400 |
| 2022/09/14 | 1,367 | 1,428 | 1,367 | 1,408 | +11 | +0.8% | 6,000 |
| 2022/09/13 | 1,400 | 1,433 | 1,390 | 1,397 | -6 | -0.4% | 18,600 |
| 2022/09/12 | 1,420 | 1,430 | 1,403 | 1,403 | -17 | -1.2% | 2,000 |
| 2022/09/09 | 1,410 | 1,435 | 1,405 | 1,420 | +15 | +1.1% | 12,100 |
| 2022/09/08 | 1,405 | 1,420 | 1,378 | 1,405 | +10 | +0.7% | 14,000 |
| 2022/09/07 | 1,395 | 1,395 | 1,360 | 1,395 | +30 | +2.2% | 8,400 |
| 2022/09/06 | 1,372 | 1,390 | 1,350 | 1,365 | +23 | +1.7% | 9,800 |
| 2022/09/05 | 1,364 | 1,391 | 1,342 | 1,342 | -21 | -1.5% | 9,500 |
| 2022/09/02 | 1,426 | 1,426 | 1,318 | 1,363 | -33 | -2.4% | 32,900 |
| 2022/09/01 | 1,309 | 1,396 | 1,301 | 1,396 | +68 | +5.1% | 37,200 |
| 2022/08/31 | 1,335 | 1,338 | 1,318 | 1,328 | -12 | -0.9% | 3,300 |
| 2022/08/30 | 1,265 | 1,345 | 1,250 | 1,340 | +71 | +5.6% | 23,200 |
| 2022/08/29 | 1,256 | 1,286 | 1,221 | 1,269 | -17 | -1.3% | 12,600 |
| 2022/08/26 | 1,336 | 1,336 | 1,286 | 1,286 | -20 | -1.5% | 8,700 |
| 2022/08/25 | 1,331 | 1,345 | 1,298 | 1,306 | -14 | -1.1% | 15,700 |
| 2022/08/24 | 1,318 | 1,327 | 1,293 | 1,320 | +28 | +2.2% | 12,000 |
| 2022/08/23 | 1,235 | 1,298 | 1,229 | 1,292 | +52 | +4.2% | 27,300 |
| 2022/08/22 | 1,252 | 1,280 | 1,236 | 1,240 | -13 | -1% | 17,500 |
| 2022/08/19 | 1,290 | 1,300 | 1,247 | 1,253 | -22 | -1.7% | 36,500 |
651～
700
件表示中 / 1478件
類似銘柄と比較する
現在ご覧いただいている「ユーピーアール」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 |
|---|---|---|---|---|---|---|---|---|
| ユーピーアール | 77,600円 | +0.9% | -20.3% | 3.22% | 15.64倍 | 0.66倍 |
|
物流、製造現場向け箱型荷台（パレット）等をレンタル・販売。ＩＣＴ事業も。東南アジアに拠点網 |
| フルテック | 111,000円 | +3.9% | +3.4% | 2.88% | 12.68倍 | 0.89倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
| ＳｍｉｌｅＨＤ | 182,400円 | +1.1% | -10.4% | 5.21% | 23.77倍 | 0.91倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| ＷＯＬＶＥＳ | 74,500円 | +11.0% | +11.0% | 0.00% | 9.93倍 | 2.43倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。１次から２次診療まで幅広い治療サービス提供 |
| 翻訳センター | 175,100円 | +1.7% | +1.7% | 4.28% | 9.31倍 | 0.87倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
市場注目の銘柄
チャート関連のコラム
