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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 1,062 | 1,062 | 1,013 | 1,027 | -42 | -3.9% | 12,600 |
| 2024/10/21 | 1,081 | 1,084 | 1,053 | 1,069 | -14 | -1.3% | 7,300 |
| 2024/10/18 | 1,095 | 1,095 | 1,066 | 1,083 | -11 | -1% | 10,500 |
| 2024/10/17 | 1,089 | 1,120 | 1,077 | 1,094 | +3 | +0.3% | 17,600 |
| 2024/10/16 | 1,031 | 1,100 | 1,030 | 1,091 | +17 | +1.6% | 24,600 |
| 2024/10/15 | 1,115 | 1,115 | 1,068 | 1,074 | -43 | -3.8% | 27,000 |
| 2024/10/11 | 1,125 | 1,135 | 1,105 | 1,117 | -12 | -1.1% | 14,800 |
| 2024/10/10 | 1,135 | 1,144 | 1,118 | 1,129 | -4 | -0.4% | 4,800 |
| 2024/10/09 | 1,124 | 1,133 | 1,116 | 1,133 | +4 | +0.4% | 4,600 |
| 2024/10/08 | 1,161 | 1,161 | 1,105 | 1,129 | -10 | -0.9% | 15,100 |
| 2024/10/07 | 1,144 | 1,167 | 1,127 | 1,139 | +14 | +1.2% | 8,300 |
| 2024/10/04 | 1,113 | 1,131 | 1,111 | 1,125 | +12 | +1.1% | 8,800 |
| 2024/10/03 | 1,152 | 1,168 | 1,112 | 1,113 | -39 | -3.4% | 22,900 |
| 2024/10/02 | 1,165 | 1,165 | 1,134 | 1,152 | -1 | -0.1% | 5,100 |
| 2024/10/01 | 1,127 | 1,155 | 1,127 | 1,153 | +27 | +2.4% | 8,300 |
| 2024/09/30 | 1,114 | 1,144 | 1,103 | 1,126 | -18 | -1.6% | 6,500 |
| 2024/09/27 | 1,133 | 1,152 | 1,093 | 1,144 | +26 | +2.3% | 21,000 |
| 2024/09/26 | 1,108 | 1,118 | 1,093 | 1,118 | +10 | +0.9% | 19,600 |
| 2024/09/25 | 1,116 | 1,116 | 1,097 | 1,108 | -2 | -0.2% | 7,300 |
| 2024/09/24 | 1,105 | 1,110 | 1,090 | 1,110 | +11 | +1% | 14,900 |
| 2024/09/20 | 1,106 | 1,106 | 1,091 | 1,099 | -13 | -1.2% | 10,500 |
| 2024/09/19 | 1,107 | 1,115 | 1,094 | 1,112 | +5 | +0.5% | 7,900 |
| 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 |
201～
250
件表示中 / 1512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 | 79,700円 | +0.9% | -20.3% | 3.14% | 16.07倍 | 0.68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 |
| ココルポート | 165,400円 | +14.6% | +3.3% | 3.69% | 10.63倍 | 2.08倍 |
|
就労移行・自立訓練等の障害福祉事業所をドミナント展開。個別支援や幅広い受け入れに特徴 |
| Ｅｎｊｉｎ | 83,700円 | +7.2% | +9.4% | 4.78% | 9.75倍 | 1.27倍 |
|
中小・中堅企業や医療機関を顧客に持つＰＲ会社。成功報酬型でメディア露出支援、月額課金も |
| 笑美面 | 299,300円 | - | - | 0.00% | 27.11倍 | 8.01倍 |
|
老人ホーム等の入居検討者に施設を紹介するマッチング事業が主。ホーム運営向けコンサルも |
| ギークス | 58,700円 | +5.7% | +33.6% | 3.41% | 12.75倍 | 2.19倍 |
|
国内と豪州でフリーランスＩＴ人材紹介を展開。オフショア開発、ＩＴ人材教育サービスも力 |
市場注目の銘柄
チャート関連のコラム
