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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 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 |
| 2024/04/05 | 1,569 | 1,571 | 1,504 | 1,506 | -101 | -6.3% | 79,900 |
| 2024/04/04 | 1,657 | 1,680 | 1,607 | 1,607 | -43 | -2.6% | 61,800 |
| 2024/04/03 | 1,616 | 1,682 | 1,588 | 1,650 | -6 | -0.4% | 61,700 |
| 2024/04/02 | 1,659 | 1,706 | 1,642 | 1,656 | +8 | +0.5% | 74,000 |
| 2024/04/01 | 1,750 | 1,750 | 1,645 | 1,648 | -112 | -6.4% | 108,400 |
| 2024/03/29 | 1,728 | 1,780 | 1,712 | 1,760 | +58 | +3.4% | 97,100 |
| 2024/03/28 | 1,653 | 1,719 | 1,645 | 1,702 | +65 | +4% | 89,200 |
| 2024/03/27 | 1,655 | 1,685 | 1,633 | 1,637 | +31 | +1.9% | 39,300 |
| 2024/03/26 | 1,588 | 1,643 | 1,569 | 1,606 | +18 | +1.1% | 45,700 |
| 2024/03/25 | 1,615 | 1,635 | 1,588 | 1,588 | -16 | -1% | 31,900 |
| 2024/03/22 | 1,626 | 1,641 | 1,582 | 1,604 | -10 | -0.6% | 54,300 |
| 2024/03/21 | 1,598 | 1,614 | 1,581 | 1,614 | +50 | +3.2% | 31,800 |
| 2024/03/19 | 1,559 | 1,577 | 1,531 | 1,564 | +27 | +1.8% | 37,800 |
| 2024/03/18 | 1,480 | 1,542 | 1,480 | 1,537 | +64 | +4.3% | 28,500 |
| 2024/03/15 | 1,498 | 1,498 | 1,449 | 1,473 | -29 | -1.9% | 30,100 |
| 2024/03/14 | 1,487 | 1,502 | 1,481 | 1,502 | +17 | +1.1% | 16,200 |
301～
350
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
