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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/05/12 | 1,040 | 1,063 | 1,037 | 1,061 | +12 | +1.1% | 75,700 |
| 2025/05/09 | 1,058 | 1,068 | 1,038 | 1,049 | -9 | -0.9% | 89,100 |
| 2025/05/08 | 1,021 | 1,077 | 1,019 | 1,058 | +33 | +3.2% | 196,200 |
| 2025/05/07 | 1,000 | 1,029 | 989 | 1,025 | +25 | +2.5% | 118,500 |
| 2025/05/02 | 1,016 | 1,019 | 987 | 1,000 | -6 | -0.6% | 92,200 |
| 2025/05/01 | 1,025 | 1,037 | 996 | 1,006 | -22 | -2.1% | 129,200 |
| 2025/04/30 | 1,015 | 1,030 | 1,006 | 1,028 | +9 | +0.9% | 92,100 |
| 2025/04/28 | 1,016 | 1,027 | 1,015 | 1,019 | +7 | +0.7% | 82,200 |
| 2025/04/25 | 1,029 | 1,029 | 1,011 | 1,012 | -7 | -0.7% | 58,200 |
| 2025/04/24 | 1,043 | 1,043 | 1,015 | 1,019 | -14 | -1.4% | 74,800 |
| 2025/04/23 | 1,025 | 1,044 | 1,014 | 1,033 | +16 | +1.6% | 81,300 |
| 2025/04/22 | 1,003 | 1,026 | 995 | 1,017 | +13 | +1.3% | 79,400 |
51～
100
件表示中 / 185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 | 99,300円 | +19.6% | -4.4% | 0.00% | 13.56倍 | 1.90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 |
| ツカダＧＨＤ | 70,800円 | +11.7% | -11.1% | 1.69% | 4.65倍 | 0.95倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| 燦ＨＤ | 150,100円 | +85.4% | - | 2.68% | 8.79倍 | 0.83倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| デジタルＨＤ | 196,500円 | -13.3% | +96.1% | 1.17% | 15.60倍 | 1.21倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| イージェイＨＤ | 175,900円 | +10.1% | +10.1% | 3.92% | 9.46倍 | 0.93倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
市場注目の銘柄
チャート関連のコラム
