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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,115 | 1,115 | 1,099 | 1,107 | +12 | +1.1% | 6,700 |
| 2024/09/17 | 1,103 | 1,118 | 1,088 | 1,095 | -8 | -0.7% | 11,900 |
| 2024/09/13 | 1,145 | 1,145 | 1,088 | 1,103 | -51 | -4.4% | 33,600 |
| 2024/09/12 | 1,132 | 1,154 | 1,132 | 1,154 | +27 | +2.4% | 8,300 |
| 2024/09/11 | 1,175 | 1,175 | 1,112 | 1,127 | -48 | -4.1% | 10,100 |
| 2024/09/10 | 1,176 | 1,190 | 1,160 | 1,175 | -1 | -0.1% | 3,100 |
| 2024/09/09 | 1,150 | 1,177 | 1,130 | 1,176 | +9 | +0.8% | 5,900 |
| 2024/09/06 | 1,210 | 1,210 | 1,166 | 1,167 | -43 | -3.6% | 11,300 |
| 2024/09/05 | 1,199 | 1,224 | 1,185 | 1,210 | +25 | +2.1% | 15,100 |
| 2024/09/04 | 1,219 | 1,221 | 1,173 | 1,185 | -59 | -4.7% | 30,600 |
| 2024/09/03 | 1,250 | 1,257 | 1,238 | 1,244 | -6 | -0.5% | 12,900 |
| 2024/09/02 | 1,234 | 1,252 | 1,232 | 1,250 | +20 | +1.6% | 15,100 |
| 2024/08/30 | 1,231 | 1,231 | 1,215 | 1,230 | -1 | -0.1% | 6,800 |
| 2024/08/29 | 1,206 | 1,231 | 1,206 | 1,231 | +10 | +0.8% | 10,500 |
| 2024/08/28 | 1,225 | 1,232 | 1,208 | 1,221 | -9 | -0.7% | 34,800 |
| 2024/08/27 | 1,220 | 1,237 | 1,220 | 1,230 | +5 | +0.4% | 6,200 |
| 2024/08/26 | 1,215 | 1,225 | 1,198 | 1,225 | +19 | +1.6% | 11,600 |
| 2024/08/23 | 1,240 | 1,240 | 1,203 | 1,206 | -32 | -2.6% | 22,700 |
| 2024/08/22 | 1,235 | 1,238 | 1,215 | 1,238 | +3 | +0.2% | 15,800 |
| 2024/08/21 | 1,232 | 1,235 | 1,196 | 1,235 | +25 | +2.1% | 19,300 |
| 2024/08/20 | 1,167 | 1,235 | 1,167 | 1,210 | +64 | +5.6% | 24,400 |
| 2024/08/19 | 1,175 | 1,199 | 1,143 | 1,146 | -40 | -3.4% | 22,000 |
| 2024/08/16 | 1,199 | 1,199 | 1,179 | 1,186 | -7 | -0.6% | 11,800 |
| 2024/08/15 | 1,198 | 1,207 | 1,187 | 1,193 | -4 | -0.3% | 4,000 |
| 2024/08/14 | 1,173 | 1,197 | 1,173 | 1,197 | +24 | +2% | 6,600 |
| 2024/08/13 | 1,135 | 1,175 | 1,135 | 1,173 | +32 | +2.8% | 16,800 |
| 2024/08/09 | 1,133 | 1,147 | 1,113 | 1,141 | +9 | +0.8% | 28,400 |
| 2024/08/08 | 1,108 | 1,170 | 1,106 | 1,132 | +37 | +3.4% | 30,200 |
| 2024/08/07 | 1,031 | 1,125 | 1,031 | 1,095 | +35 | +3.3% | 19,900 |
| 2024/08/06 | 1,035 | 1,088 | 1,026 | 1,060 | +105 | +11% | 54,000 |
| 2024/08/05 | 1,061 | 1,092 | 940 | 955 | -226 | -19.1% | 91,600 |
| 2024/08/02 | 1,236 | 1,236 | 1,181 | 1,181 | -115 | -8.9% | 69,600 |
| 2024/08/01 | 1,312 | 1,312 | 1,283 | 1,296 | -12 | -0.9% | 33,000 |
| 2024/07/31 | 1,277 | 1,308 | 1,269 | 1,308 | +33 | +2.6% | 15,100 |
| 2024/07/30 | 1,300 | 1,305 | 1,270 | 1,275 | -22 | -1.7% | 26,300 |
| 2024/07/29 | 1,262 | 1,302 | 1,262 | 1,297 | +17 | +1.3% | 15,400 |
| 2024/07/26 | 1,240 | 1,295 | 1,240 | 1,280 | +40 | +3.2% | 43,800 |
| 2024/07/25 | 1,290 | 1,293 | 1,233 | 1,240 | -73 | -5.6% | 78,900 |
| 2024/07/24 | 1,350 | 1,355 | 1,313 | 1,313 | -36 | -2.7% | 37,700 |
| 2024/07/23 | 1,353 | 1,379 | 1,342 | 1,349 | -12 | -0.9% | 31,100 |
| 2024/07/22 | 1,343 | 1,399 | 1,343 | 1,361 | +20 | +1.5% | 80,500 |
| 2024/07/19 | 1,308 | 1,345 | 1,305 | 1,341 | +77 | +6.1% | 73,000 |
| 2024/07/18 | 1,274 | 1,290 | 1,255 | 1,264 | -11 | -0.9% | 31,000 |
| 2024/07/17 | 1,211 | 1,285 | 1,211 | 1,275 | +61 | +5% | 65,100 |
| 2024/07/16 | 1,288 | 1,300 | 1,187 | 1,214 | -78 | -6% | 144,800 |
| 2024/07/12 | 1,300 | 1,325 | 1,292 | 1,292 | -10 | -0.8% | 37,400 |
| 2024/07/11 | 1,282 | 1,308 | 1,269 | 1,302 | +22 | +1.7% | 28,600 |
| 2024/07/10 | 1,345 | 1,348 | 1,280 | 1,280 | +7 | +0.5% | 72,500 |
| 2024/07/09 | 1,285 | 1,290 | 1,272 | 1,273 | -12 | -0.9% | 9,200 |
| 2024/07/08 | 1,284 | 1,293 | 1,267 | 1,285 | +23 | +1.8% | 14,800 |
151～
200
件表示中 / 1440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 | 64,700円 | +0.9% | -20.3% | 3.86% | 13.04倍 | 0.55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 |
| ＣＳＳＨＤ | 95,800円 | +7.9% | -2.7% | 3.13% | 10.61倍 | 1.80倍 |
|
スチュワード事業（ホテルの食器洗浄・衛生管理）が柱。食堂運営受託、音響機器等の販売施工も |
| 土木管理 | 35,200円 | +6.7% | +14.3% | 3.41% | 11.75倍 | 1.03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 |
| ギックス | 88,400円 | +8.6% | - | 6.05% | - | 2.61倍 |
|
データ活用する営業・効率化支援のＤＩ（データインフォームド）コンサル展開。アプリ開発も |
| ツナグＧＨＤ | 56,400円 | +22.0% | +37.5% | 2.48% | 7.97倍 | 2.69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
