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 |
|---|---|---|---|---|---|---|---|
| 2024/06/19 | 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 |
| 2024/04/23 | 1,350 | 1,367 | 1,336 | 1,354 | +8 | +0.6% | 52,500 |
| 2024/04/22 | 1,313 | 1,355 | 1,309 | 1,346 | +37 | +2.8% | 63,600 |
| 2024/04/19 | 1,421 | 1,426 | 1,308 | 1,309 | -148 | -10.2% | 197,000 |
| 2024/04/18 | 1,440 | 1,472 | 1,416 | 1,457 | +15 | +1% | 31,000 |
| 2024/04/17 | 1,401 | 1,472 | 1,372 | 1,442 | +37 | +2.6% | 54,500 |
| 2024/04/16 | 1,400 | 1,421 | 1,323 | 1,405 | -25 | -1.7% | 154,500 |
| 2024/04/15 | 1,429 | 1,502 | 1,401 | 1,430 | -10 | -0.7% | 148,900 |
| 2024/04/12 | 1,507 | 1,507 | 1,437 | 1,440 | -72 | -4.8% | 106,500 |
| 2024/04/11 | 1,519 | 1,572 | 1,506 | 1,512 | -22 | -1.4% | 74,200 |
| 2024/04/10 | 1,520 | 1,554 | 1,516 | 1,534 | -11 | -0.7% | 57,300 |
| 2024/04/09 | 1,539 | 1,550 | 1,503 | 1,545 | +23 | +1.5% | 34,200 |
| 2024/04/08 | 1,506 | 1,556 | 1,506 | 1,522 | +16 | +1.1% | 71,900 |
251～
300
件表示中 / 1478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 | 77,600円 | +0.9% | -20.3% | 3.22% | 15.64倍 | 0.66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 |
| フルテック | 111,000円 | +3.9% | +3.4% | 2.88% | 12.68倍 | 0.89倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
| ＳｍｉｌｅＨＤ | 182,400円 | +1.1% | -10.4% | 5.21% | 23.77倍 | 0.91倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| ＷＯＬＶＥＳ | 74,500円 | +11.0% | +11.0% | 0.00% | 9.93倍 | 2.43倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。１次から２次診療まで幅広い治療サービス提供 |
| 翻訳センター | 175,100円 | +1.7% | +1.7% | 4.28% | 9.31倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
