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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 1,074 | 1,113 | 1,052 | 1,113 | +84 | +8.2% | 22,900 |
| 2022/06/23 | 1,021 | 1,053 | 1,019 | 1,029 | +9 | +0.9% | 8,500 |
| 2022/06/22 | 1,045 | 1,049 | 1,005 | 1,020 | -22 | -2.1% | 13,900 |
| 2022/06/21 | 980 | 1,057 | 980 | 1,042 | +67 | +6.9% | 10,800 |
| 2022/06/20 | 1,002 | 1,009 | 967 | 975 | -50 | -4.9% | 36,100 |
| 2022/06/17 | 1,003 | 1,025 | 966 | 1,025 | -5 | -0.5% | 18,200 |
| 2022/06/16 | 1,051 | 1,069 | 1,020 | 1,030 | -15 | -1.4% | 12,600 |
| 2022/06/15 | 1,066 | 1,075 | 1,035 | 1,045 | -16 | -1.5% | 29,900 |
| 2022/06/14 | 1,104 | 1,115 | 1,050 | 1,061 | -43 | -3.9% | 72,500 |
| 2022/06/13 | 1,159 | 1,159 | 1,100 | 1,104 | -58 | -5% | 30,200 |
| 2022/06/10 | 1,170 | 1,170 | 1,137 | 1,162 | -6 | -0.5% | 14,300 |
| 2022/06/09 | 1,148 | 1,181 | 1,148 | 1,168 | +7 | +0.6% | 6,900 |
| 2022/06/08 | 1,160 | 1,205 | 1,142 | 1,161 | +9 | +0.8% | 16,500 |
| 2022/06/07 | 1,200 | 1,200 | 1,151 | 1,152 | -48 | -4% | 11,500 |
| 2022/06/06 | 1,202 | 1,210 | 1,170 | 1,200 | -7 | -0.6% | 5,200 |
| 2022/06/03 | 1,202 | 1,233 | 1,192 | 1,207 | +10 | +0.8% | 10,700 |
| 2022/06/02 | 1,260 | 1,261 | 1,180 | 1,197 | -33 | -2.7% | 31,200 |
| 2022/06/01 | 1,164 | 1,237 | 1,164 | 1,230 | +59 | +5% | 21,700 |
| 2022/05/31 | 1,161 | 1,176 | 1,139 | 1,171 | +6 | +0.5% | 30,800 |
| 2022/05/30 | 1,160 | 1,192 | 1,128 | 1,165 | +27 | +2.4% | 22,500 |
| 2022/05/27 | 1,171 | 1,199 | 1,130 | 1,138 | -49 | -4.1% | 40,800 |
| 2022/05/26 | 1,152 | 1,195 | 1,152 | 1,187 | +31 | +2.7% | 23,500 |
| 2022/05/25 | 1,170 | 1,210 | 1,130 | 1,156 | +2 | +0.2% | 40,000 |
| 2022/05/24 | 1,208 | 1,208 | 1,136 | 1,154 | -60 | -4.9% | 54,100 |
| 2022/05/23 | 1,200 | 1,235 | 1,163 | 1,214 | +19 | +1.6% | 56,500 |
| 2022/05/20 | 1,211 | 1,218 | 1,159 | 1,195 | +14 | +1.2% | 59,000 |
| 2022/05/19 | 1,220 | 1,220 | 1,153 | 1,181 | -55 | -4.4% | 39,900 |
| 2022/05/18 | 1,238 | 1,277 | 1,222 | 1,236 | -32 | -2.5% | 64,400 |
| 2022/05/17 | 1,232 | 1,295 | 1,212 | 1,268 | +10 | +0.8% | 41,500 |
| 2022/05/16 | 1,425 | 1,425 | 1,246 | 1,258 | -149 | -10.6% | 72,500 |
| 2022/05/13 | 1,505 | 1,509 | 1,405 | 1,407 | -108 | -7.1% | 43,900 |
| 2022/05/12 | 1,664 | 1,664 | 1,515 | 1,515 | -177 | -10.5% | 28,800 |
| 2022/05/11 | 1,647 | 1,706 | 1,647 | 1,692 | -16 | -0.9% | 25,600 |
| 2022/05/10 | 1,669 | 1,708 | 1,597 | 1,708 | +22 | +1.3% | 36,600 |
| 2022/05/09 | 1,700 | 1,722 | 1,672 | 1,686 | -54 | -3.1% | 28,000 |
| 2022/05/06 | 1,708 | 1,740 | 1,668 | 1,740 | +112 | +6.9% | 13,800 |
| 2022/05/02 | 1,724 | 1,740 | 1,615 | 1,628 | -96 | -5.6% | 42,900 |
| 2022/04/28 | 1,588 | 1,750 | 1,588 | 1,724 | +173 | +11.2% | 52,300 |
| 2022/04/27 | 1,569 | 1,576 | 1,540 | 1,551 | -18 | -1.1% | 16,300 |
| 2022/04/26 | 1,599 | 1,616 | 1,565 | 1,569 | -8 | -0.5% | 22,000 |
| 2022/04/25 | 1,607 | 1,607 | 1,563 | 1,577 | ±0 | ±0% | 14,300 |
| 2022/04/22 | 1,555 | 1,577 | 1,523 | 1,577 | +11 | +0.7% | 9,300 |
| 2022/04/21 | 1,568 | 1,627 | 1,505 | 1,566 | -2 | -0.1% | 23,500 |
| 2022/04/20 | 1,652 | 1,652 | 1,566 | 1,568 | -5 | -0.3% | 15,100 |
| 2022/04/19 | 1,656 | 1,685 | 1,573 | 1,573 | -77 | -4.7% | 21,000 |
| 2022/04/18 | 1,670 | 1,694 | 1,630 | 1,650 | -85 | -4.9% | 28,600 |
| 2022/04/15 | 1,625 | 1,755 | 1,613 | 1,735 | -130 | -7% | 47,900 |
| 2022/04/14 | 1,896 | 1,896 | 1,796 | 1,865 | -30 | -1.6% | 14,600 |
| 2022/04/13 | 1,753 | 1,895 | 1,753 | 1,895 | +135 | +7.7% | 6,400 |
| 2022/04/12 | 1,813 | 1,818 | 1,760 | 1,760 | -54 | -3% | 6,400 |
701～
750
件表示中 / 1441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 | 65,100円 | +0.9% | -20.3% | 3.84% | 13.12倍 | 0.56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 |
| 土木管理 | 35,500円 | +6.7% | +14.3% | 3.38% | 11.85倍 | 1.04倍 |
|
土木建設工事に必要な試験・調査・分析の試験総合サービスと地盤補強サービス、ソフト販売も |
| サイネックス | 77,200円 | +0.7% | +1.2% | 1.94% | 11.10倍 | 0.55倍 |
|
行政情報誌、自治体の広報活動支援、ふるさと納税代行など地方創生支援行う。郵便発送代行も |
| ＫＩＹＯ | 72,500円 | +16.4% | +38.9% | 0.00% | 18.37倍 | 3.82倍 |
|
個人向けオンライン資格講座「スタディング」が柱。ビジネス系の資格に強い。社員研修動画も |
| ツナグＧＨＤ | 56,900円 | +22.0% | +37.5% | 2.46% | 8.04倍 | 2.71倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
市場注目の銘柄
チャート関連のコラム
