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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,451 | 1,453 | 1,426 | 1,447 | -49 | -3.3% | 78,800 |
| 2024/03/04 | 1,500 | 1,520 | 1,486 | 1,496 | -19 | -1.3% | 72,400 |
| 2024/03/01 | 1,531 | 1,531 | 1,513 | 1,515 | -25 | -1.6% | 23,500 |
| 2024/02/29 | 1,575 | 1,575 | 1,516 | 1,540 | -40 | -2.5% | 48,700 |
| 2024/02/28 | 1,585 | 1,649 | 1,570 | 1,580 | +8 | +0.5% | 57,100 |
| 2024/02/27 | 1,585 | 1,592 | 1,540 | 1,572 | -13 | -0.8% | 53,400 |
| 2024/02/26 | 1,549 | 1,595 | 1,546 | 1,585 | +57 | +3.7% | 40,300 |
| 2024/02/22 | 1,531 | 1,549 | 1,518 | 1,528 | +19 | +1.3% | 22,900 |
| 2024/02/21 | 1,549 | 1,550 | 1,501 | 1,509 | -34 | -2.2% | 32,100 |
| 2024/02/20 | 1,571 | 1,579 | 1,537 | 1,543 | -31 | -2% | 56,400 |
| 2024/02/19 | 1,550 | 1,612 | 1,545 | 1,574 | +55 | +3.6% | 69,900 |
| 2024/02/16 | 1,473 | 1,533 | 1,461 | 1,519 | +76 | +5.3% | 51,600 |
| 2024/02/15 | 1,508 | 1,508 | 1,441 | 1,443 | -66 | -4.4% | 51,800 |
| 2024/02/14 | 1,542 | 1,542 | 1,477 | 1,509 | -50 | -3.2% | 61,200 |
| 2024/02/13 | 1,556 | 1,578 | 1,544 | 1,559 | +9 | +0.6% | 33,200 |
| 2024/02/09 | 1,567 | 1,578 | 1,534 | 1,550 | -37 | -2.3% | 70,700 |
| 2024/02/08 | 1,579 | 1,628 | 1,534 | 1,587 | -1 | -0.1% | 90,800 |
| 2024/02/07 | 1,599 | 1,620 | 1,583 | 1,588 | -24 | -1.5% | 32,200 |
| 2024/02/06 | 1,679 | 1,685 | 1,601 | 1,612 | -68 | -4% | 53,300 |
| 2024/02/05 | 1,691 | 1,735 | 1,675 | 1,680 | -1 | -0.1% | 32,800 |
| 2024/02/02 | 1,682 | 1,712 | 1,671 | 1,681 | +26 | +1.6% | 46,000 |
| 2024/02/01 | 1,698 | 1,701 | 1,655 | 1,655 | -43 | -2.5% | 40,300 |
| 2024/01/31 | 1,698 | 1,708 | 1,681 | 1,698 | -17 | -1% | 49,800 |
| 2024/01/30 | 1,750 | 1,750 | 1,710 | 1,715 | -31 | -1.8% | 52,100 |
| 2024/01/29 | 1,751 | 1,784 | 1,731 | 1,746 | -4 | -0.2% | 56,700 |
| 2024/01/26 | 1,732 | 1,801 | 1,730 | 1,750 | +30 | +1.7% | 120,200 |
| 2024/01/25 | 1,753 | 1,755 | 1,663 | 1,720 | -51 | -2.9% | 82,500 |
| 2024/01/24 | 1,838 | 1,870 | 1,760 | 1,771 | -73 | -4% | 96,600 |
| 2024/01/23 | 1,915 | 1,915 | 1,830 | 1,844 | -71 | -3.7% | 103,700 |
| 2024/01/22 | 1,900 | 1,915 | 1,870 | 1,915 | +27 | +1.4% | 32,900 |
| 2024/01/19 | 1,950 | 1,966 | 1,860 | 1,888 | -72 | -3.7% | 78,400 |
| 2024/01/18 | 1,954 | 1,980 | 1,945 | 1,960 | +9 | +0.5% | 17,700 |
| 2024/01/17 | 1,925 | 2,008 | 1,925 | 1,951 | +42 | +2.2% | 57,400 |
| 2024/01/16 | 1,946 | 1,954 | 1,874 | 1,909 | -41 | -2.1% | 65,300 |
| 2024/01/15 | 1,900 | 2,000 | 1,898 | 1,950 | -132 | -6.3% | 140,100 |
| 2024/01/12 | 2,075 | 2,090 | 2,024 | 2,082 | -11 | -0.5% | 36,500 |
| 2024/01/11 | 2,123 | 2,124 | 2,074 | 2,093 | -30 | -1.4% | 31,000 |
| 2024/01/10 | 2,120 | 2,150 | 2,092 | 2,123 | +11 | +0.5% | 38,300 |
| 2024/01/09 | 2,186 | 2,230 | 2,096 | 2,112 | -24 | -1.1% | 52,800 |
| 2024/01/05 | 2,231 | 2,234 | 2,072 | 2,136 | -57 | -2.6% | 65,600 |
| 2024/01/04 | 2,090 | 2,196 | 2,049 | 2,193 | +143 | +7% | 62,100 |
| 2023/12/29 | 2,000 | 2,050 | 2,000 | 2,050 | +74 | +3.7% | 23,700 |
| 2023/12/28 | 1,911 | 1,978 | 1,900 | 1,976 | +65 | +3.4% | 42,700 |
| 2023/12/27 | 1,892 | 1,928 | 1,891 | 1,911 | +13 | +0.7% | 24,400 |
| 2023/12/26 | 1,926 | 1,960 | 1,895 | 1,898 | -34 | -1.8% | 28,300 |
| 2023/12/25 | 1,948 | 1,956 | 1,917 | 1,932 | +6 | +0.3% | 17,500 |
| 2023/12/22 | 1,897 | 1,956 | 1,882 | 1,926 | +53 | +2.8% | 45,400 |
| 2023/12/21 | 1,882 | 1,900 | 1,863 | 1,873 | -38 | -2% | 42,500 |
| 2023/12/20 | 1,950 | 1,953 | 1,890 | 1,911 | -79 | -4% | 50,300 |
| 2023/12/19 | 1,949 | 1,992 | 1,933 | 1,990 | +40 | +2.1% | 21,400 |
51～
100
件表示中 / 1206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 | 142,100円 | +7.2% | +5.7% | 1.06% | 13.29倍 | 1.26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 |
| 平安レイ | 89,900円 | +3.1% | +8.7% | 3.67% | 8.60倍 | 0.52倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。小邸宅型貸し切り葬祭ホール育成。葬祭が主力事業 |
| サニーサイド | 72,100円 | +10.8% | +15.4% | 2.77% | 11.57倍 | 2.78倍 |
|
企業ＰＲや販促支援（ＳＰ）主力。スポーツビジネスにも強み。人気朝食レストラン「ビルズ」展開 |
| ＧＭＯ ＴＥＣＨ | 972,000円 | +15.1% | +84.5% | 3.02% | 16.58倍 | 40.60倍 |
|
ＧＭＯ子会社。検索エンジン最適化（ＳＥＯ）とアフィリエイト広告が主。不動産テック育成 |
| きずなＨＤ | 153,900円 | +20.4% | +40.1% | 0.00% | 11.81倍 | 1.91倍 |
|
「家族葬のファミーユ」ブランドを中心に直営葬儀会館を展開。Ｍ＆Ａ活用し新規エリア開拓 |
市場注目の銘柄
チャート関連のコラム
