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 |
|---|---|---|---|---|---|---|---|
| 2021/05/06 | 2,825 | 2,932 | 2,825 | 2,912 | +57 | +2% | 10,100 |
| 2021/04/30 | 2,847 | 2,880 | 2,826 | 2,855 | -42 | -1.4% | 11,100 |
| 2021/04/28 | 2,861 | 2,957 | 2,851 | 2,897 | +25 | +0.9% | 15,400 |
| 2021/04/27 | 2,889 | 2,900 | 2,862 | 2,872 | -39 | -1.3% | 9,800 |
| 2021/04/26 | 2,905 | 2,919 | 2,865 | 2,911 | -5 | -0.2% | 15,800 |
| 2021/04/23 | 3,000 | 3,005 | 2,904 | 2,916 | -69 | -2.3% | 15,000 |
| 2021/04/22 | 2,909 | 2,989 | 2,909 | 2,985 | +66 | +2.3% | 7,400 |
| 2021/04/21 | 2,920 | 2,938 | 2,880 | 2,919 | -48 | -1.6% | 11,500 |
| 2021/04/20 | 2,950 | 2,967 | 2,925 | 2,967 | +24 | +0.8% | 6,700 |
| 2021/04/19 | 2,917 | 2,986 | 2,903 | 2,943 | -7 | -0.2% | 17,200 |
| 2021/04/16 | 2,940 | 2,984 | 2,916 | 2,950 | -60 | -2% | 17,200 |
| 2021/04/15 | 3,020 | 3,020 | 2,900 | 3,010 | -10 | -0.3% | 33,500 |
| 2021/04/14 | 3,000 | 3,085 | 2,950 | 3,020 | +20 | +0.7% | 21,600 |
| 2021/04/13 | 3,085 | 3,110 | 3,000 | 3,000 | -100 | -3.2% | 28,200 |
| 2021/04/12 | 3,135 | 3,225 | 3,085 | 3,100 | -90 | -2.8% | 21,500 |
| 2021/04/09 | 3,200 | 3,220 | 3,140 | 3,190 | -40 | -1.2% | 7,000 |
| 2021/04/08 | 3,270 | 3,275 | 3,220 | 3,230 | -40 | -1.2% | 7,800 |
| 2021/04/07 | 3,280 | 3,300 | 3,245 | 3,270 | +50 | +1.6% | 9,500 |
| 2021/04/06 | 3,265 | 3,300 | 3,160 | 3,220 | -45 | -1.4% | 13,000 |
| 2021/04/05 | 3,220 | 3,280 | 3,180 | 3,265 | ±0 | ±0% | 6,600 |
| 2021/04/02 | 3,300 | 3,300 | 3,215 | 3,265 | +25 | +0.8% | 9,000 |
| 2021/04/01 | 3,300 | 3,300 | 3,200 | 3,240 | +20 | +0.6% | 7,900 |
| 2021/03/31 | 3,160 | 3,250 | 3,160 | 3,220 | +60 | +1.9% | 6,400 |
| 2021/03/30 | 3,195 | 3,210 | 3,095 | 3,160 | +150 | +5% | 11,000 |
| 2021/03/29 | 3,150 | 3,175 | 3,010 | 3,010 | -160 | -5% | 20,900 |
| 2021/03/26 | 3,170 | 3,170 | 3,090 | 3,170 | +60 | +1.9% | 8,600 |
| 2021/03/25 | 3,250 | 3,250 | 3,110 | 3,110 | -110 | -3.4% | 19,500 |
| 2021/03/24 | 3,240 | 3,240 | 3,165 | 3,220 | ±0 | ±0% | 5,100 |
| 2021/03/23 | 3,215 | 3,240 | 3,195 | 3,220 | +5 | +0.2% | 5,600 |
| 2021/03/22 | 3,200 | 3,245 | 3,155 | 3,215 | +30 | +0.9% | 10,600 |
| 2021/03/19 | 3,210 | 3,260 | 3,155 | 3,185 | -75 | -2.3% | 12,000 |
| 2021/03/18 | 3,250 | 3,300 | 3,245 | 3,260 | +20 | +0.6% | 6,000 |
| 2021/03/17 | 3,325 | 3,325 | 3,205 | 3,240 | -85 | -2.6% | 12,300 |
| 2021/03/16 | 3,435 | 3,435 | 3,325 | 3,325 | -70 | -2.1% | 4,800 |
| 2021/03/15 | 3,430 | 3,430 | 3,300 | 3,395 | -15 | -0.4% | 8,100 |
| 2021/03/12 | 3,430 | 3,465 | 3,365 | 3,410 | +60 | +1.8% | 10,400 |
| 2021/03/11 | 3,275 | 3,355 | 3,260 | 3,350 | +120 | +3.7% | 5,200 |
| 2021/03/10 | 3,250 | 3,265 | 3,205 | 3,230 | +10 | +0.3% | 3,000 |
| 2021/03/09 | 3,150 | 3,270 | 3,150 | 3,220 | +35 | +1.1% | 8,200 |
| 2021/03/08 | 3,265 | 3,300 | 3,165 | 3,185 | -80 | -2.5% | 6,500 |
| 2021/03/05 | 3,385 | 3,385 | 3,210 | 3,265 | -50 | -1.5% | 22,600 |
| 2021/03/04 | 3,440 | 3,455 | 3,250 | 3,315 | -70 | -2.1% | 19,100 |
| 2021/03/03 | 3,465 | 3,500 | 3,365 | 3,385 | -150 | -4.2% | 22,700 |
| 2021/03/02 | 3,485 | 3,540 | 3,340 | 3,535 | +90 | +2.6% | 25,100 |
| 2021/03/01 | 3,470 | 3,495 | 3,380 | 3,445 | -5 | -0.1% | 12,400 |
| 2021/02/26 | 3,350 | 3,550 | 3,330 | 3,450 | +55 | +1.6% | 19,800 |
| 2021/02/25 | 3,480 | 3,585 | 3,325 | 3,395 | -45 | -1.3% | 24,300 |
| 2021/02/24 | 3,300 | 3,525 | 3,300 | 3,440 | +200 | +6.2% | 36,400 |
| 2021/02/22 | 3,380 | 3,380 | 3,220 | 3,240 | -150 | -4.4% | 29,700 |
| 2021/02/19 | 3,420 | 3,425 | 3,195 | 3,390 | -100 | -2.9% | 38,400 |
1001～
1050
件表示中 / 1462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 | 75,400円 | +0.9% | -20.3% | 3.32% | 15.20倍 | 0.65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 |
| ケア２１ | 39,800円 | +5.7% | - | 4.27% | 21.50倍 | 1.14倍 |
|
関西地盤の在宅介護や老人ホームなど施設介護が軸。関東地区も強化中。総合福祉企業を標榜 |
| 翻訳センター | 173,000円 | +1.7% | +1.7% | 4.34% | 9.20倍 | 0.86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 |
| ツナグＧＨＤ | 65,900円 | +22.0% | +37.5% | 2.12% | 9.14倍 | 2.86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 |
| ウイルテック | 86,400円 | +4.8% | -5.2% | 4.63% | 7.73倍 | 0.68倍 |
|
製造請負・派遣、建設技術者派遣、ＥＭＳが３本柱。海外の大学と連携し技術系学生受け入れも |
市場注目の銘柄
チャート関連のコラム
