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 |
|---|---|---|---|---|---|---|---|
| 2024/04/05 | 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 |
| 2024/03/13 | 1,508 | 1,520 | 1,477 | 1,485 | -7 | -0.5% | 26,900 |
| 2024/03/12 | 1,433 | 1,511 | 1,405 | 1,492 | +66 | +4.6% | 47,500 |
| 2024/03/11 | 1,411 | 1,428 | 1,398 | 1,426 | +4 | +0.3% | 29,900 |
| 2024/03/08 | 1,392 | 1,448 | 1,385 | 1,422 | +21 | +1.5% | 33,800 |
| 2024/03/07 | 1,462 | 1,477 | 1,400 | 1,401 | -49 | -3.4% | 64,900 |
| 2024/03/06 | 1,430 | 1,474 | 1,424 | 1,450 | +3 | +0.2% | 70,700 |
| 2024/03/05 | 1,451 | 1,453 | 1,426 | 1,447 | -49 | -3.3% | 78,800 |
| 2024/03/04 | 1,500 | 1,520 | 1,486 | 1,496 | -19 | -1.3% | 72,400 |
| 2024/03/01 | 1,531 | 1,531 | 1,513 | 1,515 | -25 | -1.6% | 23,500 |
| 2024/02/29 | 1,575 | 1,575 | 1,516 | 1,540 | -40 | -2.5% | 48,700 |
| 2024/02/28 | 1,585 | 1,649 | 1,570 | 1,580 | +8 | +0.5% | 57,100 |
| 2024/02/27 | 1,585 | 1,592 | 1,540 | 1,572 | -13 | -0.8% | 53,400 |
| 2024/02/26 | 1,549 | 1,595 | 1,546 | 1,585 | +57 | +3.7% | 40,300 |
| 2024/02/22 | 1,531 | 1,549 | 1,518 | 1,528 | +19 | +1.3% | 22,900 |
| 2024/02/21 | 1,549 | 1,550 | 1,501 | 1,509 | -34 | -2.2% | 32,100 |
| 2024/02/20 | 1,571 | 1,579 | 1,537 | 1,543 | -31 | -2% | 56,400 |
| 2024/02/19 | 1,550 | 1,612 | 1,545 | 1,574 | +55 | +3.6% | 69,900 |
| 2024/02/16 | 1,473 | 1,533 | 1,461 | 1,519 | +76 | +5.3% | 51,600 |
| 2024/02/15 | 1,508 | 1,508 | 1,441 | 1,443 | -66 | -4.4% | 51,800 |
| 2024/02/14 | 1,542 | 1,542 | 1,477 | 1,509 | -50 | -3.2% | 61,200 |
| 2024/02/13 | 1,556 | 1,578 | 1,544 | 1,559 | +9 | +0.6% | 33,200 |
| 2024/02/09 | 1,567 | 1,578 | 1,534 | 1,550 | -37 | -2.3% | 70,700 |
| 2024/02/08 | 1,579 | 1,628 | 1,534 | 1,587 | -1 | -0.1% | 90,800 |
| 2024/02/07 | 1,599 | 1,620 | 1,583 | 1,588 | -24 | -1.5% | 32,200 |
| 2024/02/06 | 1,679 | 1,685 | 1,601 | 1,612 | -68 | -4% | 53,300 |
| 2024/02/05 | 1,691 | 1,735 | 1,675 | 1,680 | -1 | -0.1% | 32,800 |
| 2024/02/02 | 1,682 | 1,712 | 1,671 | 1,681 | +26 | +1.6% | 46,000 |
| 2024/02/01 | 1,698 | 1,701 | 1,655 | 1,655 | -43 | -2.5% | 40,300 |
| 2024/01/31 | 1,698 | 1,708 | 1,681 | 1,698 | -17 | -1% | 49,800 |
| 2024/01/30 | 1,750 | 1,750 | 1,710 | 1,715 | -31 | -1.8% | 52,100 |
| 2024/01/29 | 1,751 | 1,784 | 1,731 | 1,746 | -4 | -0.2% | 56,700 |
| 2024/01/26 | 1,732 | 1,801 | 1,730 | 1,750 | +30 | +1.7% | 120,200 |
| 2024/01/25 | 1,753 | 1,755 | 1,663 | 1,720 | -51 | -2.9% | 82,500 |
| 2024/01/24 | 1,838 | 1,870 | 1,760 | 1,771 | -73 | -4% | 96,600 |
301～
350
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
