ユカリアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/22 | 910 | 919 | 895 | 912 | +2 | +0.2% | 96,600 |
| 2025/07/18 | 925 | 925 | 905 | 910 | -16 | -1.7% | 97,800 |
| 2025/07/17 | 931 | 938 | 924 | 926 | -4 | -0.4% | 62,000 |
| 2025/07/16 | 941 | 947 | 918 | 930 | ±0 | ±0% | 137,000 |
| 2025/07/15 | 958 | 970 | 930 | 930 | -25 | -2.6% | 90,000 |
| 2025/07/14 | 947 | 962 | 930 | 955 | +31 | +3.4% | 146,400 |
| 2025/07/11 | 937 | 945 | 918 | 924 | -4 | -0.4% | 93,700 |
| 2025/07/10 | 937 | 947 | 919 | 928 | -18 | -1.9% | 110,200 |
| 2025/07/09 | 924 | 952 | 923 | 946 | +32 | +3.5% | 194,500 |
| 2025/07/08 | 891 | 920 | 891 | 914 | +20 | +2.2% | 188,900 |
| 2025/07/07 | 880 | 906 | 873 | 894 | +6 | +0.7% | 88,900 |
| 2025/07/04 | 910 | 912 | 880 | 888 | -19 | -2.1% | 128,400 |
| 2025/07/03 | 915 | 920 | 904 | 907 | +5 | +0.6% | 146,100 |
| 2025/07/02 | 936 | 936 | 902 | 902 | -49 | -5.2% | 222,500 |
| 2025/07/01 | 971 | 981 | 951 | 951 | -21 | -2.2% | 138,600 |
| 2025/06/30 | 986 | 986 | 967 | 972 | +11 | +1.1% | 134,600 |
| 2025/06/27 | 993 | 993 | 955 | 961 | -36 | -3.6% | 199,500 |
| 2025/06/26 | 1,014 | 1,014 | 982 | 997 | -15 | -1.5% | 141,100 |
| 2025/06/25 | 1,007 | 1,028 | 1,005 | 1,012 | +20 | +2% | 113,900 |
| 2025/06/24 | 989 | 1,004 | 983 | 992 | +15 | +1.5% | 118,000 |
| 2025/06/23 | 957 | 991 | 943 | 977 | +5 | +0.5% | 201,900 |
| 2025/06/20 | 1,035 | 1,035 | 962 | 972 | -75 | -7.2% | 419,000 |
| 2025/06/19 | 1,014 | 1,054 | 1,013 | 1,047 | +48 | +4.8% | 239,000 |
| 2025/06/18 | 1,000 | 1,009 | 993 | 999 | +3 | +0.3% | 133,900 |
| 2025/06/17 | 1,007 | 1,012 | 994 | 996 | -6 | -0.6% | 180,700 |
| 2025/06/16 | 1,000 | 1,020 | 984 | 1,002 | -9 | -0.9% | 214,100 |
| 2025/06/13 | 1,060 | 1,064 | 1,004 | 1,011 | -34 | -3.3% | 282,000 |
| 2025/06/12 | 1,135 | 1,139 | 1,037 | 1,045 | -96 | -8.4% | 345,300 |
| 2025/06/11 | 1,146 | 1,158 | 1,138 | 1,141 | -11 | -1% | 82,300 |
| 2025/06/10 | 1,165 | 1,165 | 1,125 | 1,152 | -13 | -1.1% | 139,300 |
| 2025/06/09 | 1,175 | 1,178 | 1,164 | 1,165 | -13 | -1.1% | 67,800 |
| 2025/06/06 | 1,187 | 1,190 | 1,151 | 1,178 | +12 | +1% | 94,900 |
| 2025/06/05 | 1,197 | 1,200 | 1,159 | 1,166 | -18 | -1.5% | 98,500 |
| 2025/06/04 | 1,167 | 1,195 | 1,167 | 1,184 | +7 | +0.6% | 90,100 |
| 2025/06/03 | 1,170 | 1,185 | 1,142 | 1,177 | +37 | +3.2% | 122,200 |
| 2025/06/02 | 1,179 | 1,179 | 1,137 | 1,140 | -69 | -5.7% | 256,100 |
| 2025/05/30 | 1,140 | 1,215 | 1,140 | 1,209 | +87 | +7.8% | 335,500 |
| 2025/05/29 | 1,115 | 1,129 | 1,108 | 1,122 | +22 | +2% | 91,200 |
| 2025/05/28 | 1,095 | 1,106 | 1,090 | 1,100 | ±0 | ±0% | 56,800 |
| 2025/05/27 | 1,081 | 1,109 | 1,081 | 1,100 | +29 | +2.7% | 44,300 |
| 2025/05/26 | 1,096 | 1,104 | 1,062 | 1,071 | +3 | +0.3% | 95,100 |
| 2025/05/23 | 1,083 | 1,093 | 1,062 | 1,068 | -15 | -1.4% | 56,500 |
| 2025/05/22 | 1,096 | 1,119 | 1,082 | 1,083 | -19 | -1.7% | 87,900 |
| 2025/05/21 | 1,110 | 1,122 | 1,089 | 1,102 | -8 | -0.7% | 97,700 |
| 2025/05/20 | 1,113 | 1,136 | 1,082 | 1,110 | +19 | +1.7% | 208,300 |
| 2025/05/19 | 1,100 | 1,124 | 1,080 | 1,091 | +3 | +0.3% | 296,800 |
| 2025/05/16 | 997 | 1,090 | 978 | 1,088 | +61 | +5.9% | 437,600 |
| 2025/05/15 | 1,046 | 1,060 | 995 | 1,027 | -37 | -3.5% | 205,900 |
| 2025/05/14 | 1,041 | 1,070 | 1,030 | 1,064 | +8 | +0.8% | 108,800 |
| 2025/05/13 | 1,053 | 1,062 | 1,047 | 1,056 | -5 | -0.5% | 46,200 |
1～
50
件表示中 / 147件
類似銘柄と比較する
現在ご覧いただいている「ユカリア」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 |
|---|---|---|---|---|---|---|---|---|
| ユカリア | 91,200円 | +19.6% | -4.4% | 0.00% | 12.43倍 | 1.81倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| スタジオアリス | 208,500円 | -5.1% | -5.9% | 2.40% | 24.42倍 | 1.19倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| ＩＢＪ | 85,200円 | +9.4% | +20.5% | 0.94% | 16.23倍 | 3.85倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| シーティーエス | 81,900円 | +8.3% | +10.7% | 3.42% | 14.10倍 | 2.63倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| クリーク＆リバ | 148,600円 | +19.3% | +35.4% | 3.03% | 9.82倍 | 1.98倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
市場注目の銘柄
チャート関連のコラム
