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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,289 | 1,290 | 1,262 | 1,262 | -16 | -1.3% | 33,600 |
| 2024/07/04 | 1,300 | 1,309 | 1,271 | 1,278 | -22 | -1.7% | 32,700 |
| 2024/07/03 | 1,289 | 1,301 | 1,277 | 1,300 | +15 | +1.2% | 16,300 |
| 2024/07/02 | 1,273 | 1,291 | 1,270 | 1,285 | +15 | +1.2% | 26,300 |
| 2024/07/01 | 1,300 | 1,305 | 1,270 | 1,270 | -25 | -1.9% | 39,100 |
| 2024/06/28 | 1,322 | 1,322 | 1,291 | 1,295 | -25 | -1.9% | 16,000 |
| 2024/06/27 | 1,312 | 1,325 | 1,302 | 1,320 | -6 | -0.5% | 14,800 |
| 2024/06/26 | 1,330 | 1,332 | 1,313 | 1,326 | -3 | -0.2% | 9,400 |
| 2024/06/25 | 1,312 | 1,330 | 1,312 | 1,329 | +22 | +1.7% | 14,300 |
| 2024/06/24 | 1,301 | 1,330 | 1,295 | 1,307 | +7 | +0.5% | 16,000 |
| 2024/06/21 | 1,293 | 1,310 | 1,293 | 1,300 | +6 | +0.5% | 22,000 |
| 2024/06/20 | 1,290 | 1,304 | 1,280 | 1,294 | -3 | -0.2% | 13,400 |
| 2024/06/19 | 1,300 | 1,314 | 1,279 | 1,297 | +1 | +0.1% | 15,900 |
| 2024/06/18 | 1,303 | 1,314 | 1,280 | 1,296 | -7 | -0.5% | 19,300 |
| 2024/06/17 | 1,320 | 1,323 | 1,285 | 1,303 | -27 | -2% | 22,700 |
| 2024/06/14 | 1,320 | 1,335 | 1,315 | 1,330 | +6 | +0.5% | 16,100 |
| 2024/06/13 | 1,344 | 1,345 | 1,321 | 1,324 | -20 | -1.5% | 13,500 |
| 2024/06/12 | 1,348 | 1,354 | 1,324 | 1,344 | -5 | -0.4% | 6,200 |
| 2024/06/11 | 1,373 | 1,379 | 1,340 | 1,349 | -21 | -1.5% | 22,900 |
| 2024/06/10 | 1,320 | 1,377 | 1,320 | 1,370 | +51 | +3.9% | 12,200 |
| 2024/06/07 | 1,311 | 1,320 | 1,303 | 1,319 | -1 | -0.1% | 12,600 |
| 2024/06/06 | 1,353 | 1,353 | 1,317 | 1,320 | -25 | -1.9% | 14,900 |
| 2024/06/05 | 1,370 | 1,370 | 1,342 | 1,345 | -25 | -1.8% | 15,500 |
| 2024/06/04 | 1,382 | 1,385 | 1,369 | 1,370 | -12 | -0.9% | 8,500 |
| 2024/06/03 | 1,377 | 1,390 | 1,372 | 1,382 | +3 | +0.2% | 17,500 |
| 2024/05/31 | 1,351 | 1,385 | 1,351 | 1,379 | +27 | +2% | 14,000 |
| 2024/05/30 | 1,398 | 1,398 | 1,351 | 1,352 | -56 | -4% | 38,100 |
| 2024/05/29 | 1,431 | 1,437 | 1,404 | 1,408 | -23 | -1.6% | 12,900 |
| 2024/05/28 | 1,432 | 1,444 | 1,426 | 1,431 | +1 | +0.1% | 40,000 |
| 2024/05/27 | 1,419 | 1,439 | 1,419 | 1,430 | +23 | +1.6% | 9,200 |
| 2024/05/24 | 1,417 | 1,429 | 1,405 | 1,407 | -18 | -1.3% | 13,900 |
| 2024/05/23 | 1,418 | 1,430 | 1,399 | 1,425 | +10 | +0.7% | 23,400 |
| 2024/05/22 | 1,434 | 1,439 | 1,400 | 1,415 | -19 | -1.3% | 26,800 |
| 2024/05/21 | 1,422 | 1,446 | 1,408 | 1,434 | +13 | +0.9% | 19,800 |
| 2024/05/20 | 1,399 | 1,430 | 1,391 | 1,421 | +22 | +1.6% | 13,800 |
| 2024/05/17 | 1,366 | 1,413 | 1,366 | 1,399 | +24 | +1.7% | 18,700 |
| 2024/05/16 | 1,429 | 1,429 | 1,370 | 1,375 | -55 | -3.8% | 28,800 |
| 2024/05/15 | 1,447 | 1,447 | 1,414 | 1,430 | -11 | -0.8% | 18,800 |
| 2024/05/14 | 1,441 | 1,455 | 1,440 | 1,441 | -1 | -0.1% | 13,700 |
| 2024/05/13 | 1,435 | 1,447 | 1,426 | 1,442 | -5 | -0.3% | 12,500 |
| 2024/05/10 | 1,444 | 1,463 | 1,422 | 1,447 | +15 | +1% | 22,100 |
| 2024/05/09 | 1,424 | 1,438 | 1,399 | 1,432 | +16 | +1.1% | 25,500 |
| 2024/05/08 | 1,423 | 1,436 | 1,416 | 1,416 | ±0 | ±0% | 19,000 |
| 2024/05/07 | 1,422 | 1,430 | 1,407 | 1,416 | +4 | +0.3% | 20,400 |
| 2024/05/02 | 1,417 | 1,440 | 1,402 | 1,412 | -8 | -0.6% | 23,300 |
| 2024/05/01 | 1,454 | 1,454 | 1,407 | 1,420 | -38 | -2.6% | 50,100 |
| 2024/04/30 | 1,497 | 1,497 | 1,430 | 1,458 | +67 | +4.8% | 92,800 |
| 2024/04/26 | 1,422 | 1,425 | 1,380 | 1,391 | -19 | -1.3% | 47,100 |
| 2024/04/25 | 1,407 | 1,438 | 1,407 | 1,410 | +4 | +0.3% | 50,400 |
| 2024/04/24 | 1,361 | 1,410 | 1,355 | 1,406 | +52 | +3.8% | 53,400 |
201～
250
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
