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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 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 |
| 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 |
251～
300
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
