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 |
|---|---|---|---|---|---|---|---|
| 2025/05/09 | 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 |
| 2025/04/21 | 1,006 | 1,019 | 989 | 1,004 | -9 | -0.9% | 165,700 |
| 2025/04/18 | 1,023 | 1,026 | 994 | 1,013 | -17 | -1.7% | 248,300 |
| 2025/04/17 | 1,033 | 1,045 | 1,018 | 1,030 | +1 | +0.1% | 88,900 |
| 2025/04/16 | 1,039 | 1,061 | 1,017 | 1,029 | +5 | +0.5% | 162,500 |
| 2025/04/15 | 991 | 1,030 | 991 | 1,024 | +45 | +4.6% | 192,900 |
| 2025/04/14 | 995 | 1,009 | 974 | 979 | +34 | +3.6% | 183,200 |
| 2025/04/11 | 955 | 962 | 918 | 945 | -40 | -4.1% | 263,300 |
| 2025/04/10 | 966 | 997 | 965 | 985 | +79 | +8.7% | 306,900 |
| 2025/04/09 | 953 | 958 | 903 | 906 | -77 | -7.8% | 394,100 |
| 2025/04/08 | 974 | 998 | 929 | 983 | +24 | +2.5% | 367,400 |
| 2025/04/07 | 911 | 971 | 874 | 959 | -72 | -7% | 479,300 |
| 2025/04/04 | 999 | 1,044 | 973 | 1,031 | +4 | +0.4% | 378,000 |
| 2025/04/03 | 975 | 1,038 | 961 | 1,027 | +20 | +2% | 156,600 |
| 2025/04/02 | 1,020 | 1,028 | 988 | 1,007 | -43 | -4.1% | 214,500 |
| 2025/04/01 | 1,010 | 1,057 | 1,009 | 1,050 | +54 | +5.4% | 145,200 |
| 2025/03/31 | 1,028 | 1,038 | 987 | 996 | -22 | -2.2% | 141,200 |
| 2025/03/28 | 1,016 | 1,035 | 992 | 1,018 | -26 | -2.5% | 71,300 |
| 2025/03/27 | 1,014 | 1,060 | 1,006 | 1,044 | +51 | +5.1% | 141,800 |
| 2025/03/26 | 999 | 1,007 | 978 | 993 | -8 | -0.8% | 103,100 |
| 2025/03/25 | 1,051 | 1,051 | 995 | 1,001 | -37 | -3.6% | 121,800 |
| 2025/03/24 | 1,040 | 1,055 | 1,029 | 1,038 | -26 | -2.4% | 130,300 |
| 2025/03/21 | 985 | 1,073 | 979 | 1,064 | +91 | +9.4% | 268,400 |
| 2025/03/19 | 977 | 982 | 963 | 973 | -1 | -0.1% | 98,900 |
| 2025/03/18 | 987 | 989 | 964 | 974 | -18 | -1.8% | 98,700 |
| 2025/03/17 | 979 | 1,009 | 979 | 992 | +36 | +3.8% | 241,900 |
| 2025/03/14 | 937 | 968 | 934 | 956 | +16 | +1.7% | 130,700 |
| 2025/03/13 | 939 | 957 | 932 | 940 | -6 | -0.6% | 123,400 |
| 2025/03/12 | 929 | 955 | 922 | 946 | +6 | +0.6% | 162,400 |
| 2025/03/11 | 972 | 978 | 916 | 940 | -50 | -5.1% | 241,900 |
| 2025/03/10 | 979 | 999 | 963 | 990 | ±0 | ±0% | 91,000 |
| 2025/03/07 | 960 | 1,008 | 957 | 990 | +20 | +2.1% | 188,400 |
| 2025/03/06 | 1,005 | 1,005 | 960 | 970 | -35 | -3.5% | 254,300 |
| 2025/03/05 | 1,048 | 1,056 | 1,003 | 1,005 | -28 | -2.7% | 117,400 |
| 2025/03/04 | 1,027 | 1,045 | 1,020 | 1,033 | ±0 | ±0% | 166,300 |
| 2025/03/03 | 1,024 | 1,045 | 1,018 | 1,033 | +30 | +3% | 121,100 |
| 2025/02/28 | 995 | 1,033 | 981 | 1,003 | -17 | -1.7% | 185,100 |
| 2025/02/27 | 1,024 | 1,054 | 1,006 | 1,020 | -13 | -1.3% | 119,900 |
| 2025/02/26 | 1,074 | 1,074 | 1,011 | 1,033 | -58 | -5.3% | 319,300 |
| 2025/02/25 | 1,130 | 1,130 | 1,080 | 1,091 | -47 | -4.1% | 207,600 |
51～
100
件表示中 / 146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 | 90,700円 | +19.6% | -4.4% | 0.00% | 12.36倍 | 1.79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 |
| 燦ＨＤ | 155,800円 | +93.9% | - | 1.81% | 7.78倍 | 0.86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 |
| ＩＢＪ | 85,100円 | +9.4% | +20.5% | 0.94% | 16.20倍 | 3.84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 |
| クリーク＆リバ | 149,200円 | +19.3% | +35.4% | 3.02% | 9.86倍 | 1.99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 |
| シーティーエス | 82,200円 | +8.3% | +10.7% | 3.41% | 14.15倍 | 2.64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 |
市場注目の銘柄
チャート関連のコラム
