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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 1,535 | 1,535 | 1,455 | 1,476 | -50 | -3.3% | 60,000 |
| 2023/01/20 | 1,501 | 1,567 | 1,450 | 1,526 | -10 | -0.7% | 76,300 |
| 2023/01/19 | 1,536 | 1,615 | 1,503 | 1,536 | -8 | -0.5% | 81,200 |
| 2023/01/18 | 1,498 | 1,582 | 1,461 | 1,544 | +57 | +3.8% | 105,900 |
| 2023/01/17 | 1,345 | 1,500 | 1,310 | 1,487 | +158 | +11.9% | 118,100 |
| 2023/01/16 | 1,302 | 1,350 | 1,250 | 1,329 | +177 | +15.4% | 106,900 |
| 2023/01/13 | 1,154 | 1,199 | 1,137 | 1,152 | +2 | +0.2% | 17,500 |
| 2023/01/12 | 1,135 | 1,165 | 1,128 | 1,150 | +16 | +1.4% | 11,900 |
| 2023/01/11 | 1,148 | 1,156 | 1,121 | 1,134 | ±0 | ±0% | 15,000 |
| 2023/01/10 | 1,134 | 1,154 | 1,118 | 1,134 | +29 | +2.6% | 11,000 |
| 2023/01/06 | 1,092 | 1,152 | 1,092 | 1,105 | -17 | -1.5% | 12,300 |
| 2023/01/05 | 1,129 | 1,143 | 1,076 | 1,122 | -5 | -0.4% | 10,500 |
| 2023/01/04 | 1,045 | 1,127 | 1,021 | 1,127 | +82 | +7.8% | 16,300 |
| 2022/12/30 | 1,027 | 1,047 | 1,019 | 1,045 | +27 | +2.7% | 6,300 |
| 2022/12/29 | 1,005 | 1,032 | 1,005 | 1,018 | ±0 | ±0% | 5,700 |
| 2022/12/28 | 1,030 | 1,032 | 1,011 | 1,018 | -12 | -1.2% | 9,600 |
| 2022/12/27 | 1,032 | 1,050 | 1,011 | 1,030 | -8 | -0.8% | 6,500 |
| 2022/12/26 | 1,021 | 1,058 | 1,000 | 1,038 | -2 | -0.2% | 15,800 |
| 2022/12/23 | 1,083 | 1,083 | 1,025 | 1,040 | -13 | -1.2% | 10,100 |
| 2022/12/22 | 1,050 | 1,055 | 1,033 | 1,053 | +13 | +1.3% | 11,700 |
| 2022/12/21 | 1,070 | 1,070 | 1,035 | 1,040 | -26 | -2.4% | 9,200 |
| 2022/12/20 | 1,078 | 1,101 | 1,042 | 1,066 | -42 | -3.8% | 26,500 |
| 2022/12/19 | 1,113 | 1,120 | 1,090 | 1,108 | -6 | -0.5% | 5,500 |
| 2022/12/16 | 1,106 | 1,114 | 1,100 | 1,114 | +10 | +0.9% | 6,100 |
| 2022/12/15 | 1,117 | 1,133 | 1,100 | 1,104 | -13 | -1.2% | 26,600 |
| 2022/12/14 | 1,114 | 1,135 | 1,111 | 1,117 | +1 | +0.1% | 14,200 |
| 2022/12/13 | 1,130 | 1,130 | 1,113 | 1,116 | -6 | -0.5% | 4,400 |
| 2022/12/12 | 1,123 | 1,135 | 1,112 | 1,122 | -23 | -2% | 3,900 |
| 2022/12/09 | 1,141 | 1,145 | 1,122 | 1,145 | +19 | +1.7% | 7,400 |
| 2022/12/08 | 1,138 | 1,138 | 1,103 | 1,126 | -4 | -0.4% | 8,200 |
| 2022/12/07 | 1,131 | 1,143 | 1,120 | 1,130 | -6 | -0.5% | 8,700 |
| 2022/12/06 | 1,142 | 1,148 | 1,134 | 1,136 | -36 | -3.1% | 8,700 |
| 2022/12/05 | 1,186 | 1,186 | 1,143 | 1,172 | +16 | +1.4% | 14,000 |
| 2022/12/02 | 1,166 | 1,170 | 1,147 | 1,156 | -10 | -0.9% | 9,600 |
| 2022/12/01 | 1,183 | 1,183 | 1,160 | 1,166 | -2 | -0.2% | 14,000 |
| 2022/11/30 | 1,177 | 1,203 | 1,167 | 1,168 | -13 | -1.1% | 7,500 |
| 2022/11/29 | 1,188 | 1,197 | 1,170 | 1,181 | -11 | -0.9% | 4,800 |
| 2022/11/28 | 1,205 | 1,212 | 1,188 | 1,192 | -13 | -1.1% | 6,700 |
| 2022/11/25 | 1,229 | 1,229 | 1,204 | 1,205 | -15 | -1.2% | 5,100 |
| 2022/11/24 | 1,200 | 1,247 | 1,200 | 1,220 | +20 | +1.7% | 8,300 |
| 2022/11/22 | 1,220 | 1,226 | 1,197 | 1,200 | -26 | -2.1% | 9,400 |
| 2022/11/21 | 1,254 | 1,256 | 1,225 | 1,226 | -36 | -2.9% | 7,400 |
| 2022/11/18 | 1,237 | 1,263 | 1,232 | 1,262 | +25 | +2% | 5,200 |
| 2022/11/17 | 1,233 | 1,279 | 1,225 | 1,237 | +8 | +0.7% | 7,200 |
| 2022/11/16 | 1,225 | 1,259 | 1,225 | 1,229 | +7 | +0.6% | 4,000 |
| 2022/11/15 | 1,230 | 1,265 | 1,207 | 1,222 | -8 | -0.7% | 4,000 |
| 2022/11/14 | 1,212 | 1,241 | 1,205 | 1,230 | +22 | +1.8% | 3,900 |
| 2022/11/11 | 1,185 | 1,240 | 1,185 | 1,208 | -7 | -0.6% | 9,200 |
| 2022/11/10 | 1,208 | 1,230 | 1,197 | 1,215 | ±0 | ±0% | 6,400 |
| 2022/11/09 | 1,271 | 1,271 | 1,215 | 1,215 | -45 | -3.6% | 7,600 |
651～
700
件表示中 / 1532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 | 78,900円 | +0.9% | -20.3% | 3.17% | 15.90倍 | 0.67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 |
| エスクローＡＪ | 13,400円 | +14.6% | -0.4% | 4.48% | 16.44倍 | 1.64倍 |
|
金融機関からのＢＰＯ（業務受託）と不動産関連業務のエスクロー（第三者寄託）が両輪 |
| ＱＬＳＨＤ | 81,300円 | +11.3% | +13.8% | 1.23% | 12.28倍 | 3.75倍 |
|
認可保育所運営が柱。訪問介護、グループホーム型福祉施設等の介護・福祉と人材派遣も展開 |
| ギグワークス | 27,000円 | -13.7% | - | 0.74% | 133.66倍 | 2.11倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。苦戦の通販事業から撤退 |
| オールアバウト | 40,900円 | +4.7% | +900.0% | 0.73% | - | 1.42倍 |
|
総合ポータル運営。専門分野のプロが情報を提供するサービスに特徴。食品サンプリング事業も |
市場注目の銘柄
チャート関連のコラム
