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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,235 | 1,298 | 1,229 | 1,292 | +52 | +4.2% | 27,300 |
| 2022/08/22 | 1,252 | 1,280 | 1,236 | 1,240 | -13 | -1% | 17,500 |
| 2022/08/19 | 1,290 | 1,300 | 1,247 | 1,253 | -22 | -1.7% | 36,500 |
| 2022/08/18 | 1,310 | 1,310 | 1,260 | 1,275 | -54 | -4.1% | 33,300 |
| 2022/08/17 | 1,375 | 1,377 | 1,305 | 1,329 | -49 | -3.6% | 52,300 |
| 2022/08/16 | 1,398 | 1,400 | 1,366 | 1,378 | -31 | -2.2% | 14,500 |
| 2022/08/15 | 1,447 | 1,448 | 1,388 | 1,409 | -25 | -1.7% | 16,000 |
| 2022/08/12 | 1,448 | 1,448 | 1,408 | 1,434 | -7 | -0.5% | 14,800 |
| 2022/08/10 | 1,349 | 1,442 | 1,349 | 1,441 | +65 | +4.7% | 31,300 |
| 2022/08/09 | 1,347 | 1,376 | 1,340 | 1,376 | +29 | +2.2% | 12,100 |
| 2022/08/08 | 1,349 | 1,399 | 1,337 | 1,347 | -12 | -0.9% | 15,400 |
| 2022/08/05 | 1,369 | 1,376 | 1,345 | 1,359 | -17 | -1.2% | 7,800 |
| 2022/08/04 | 1,328 | 1,387 | 1,321 | 1,376 | +70 | +5.4% | 13,500 |
| 2022/08/03 | 1,316 | 1,326 | 1,300 | 1,306 | -10 | -0.8% | 8,800 |
| 2022/08/02 | 1,412 | 1,412 | 1,316 | 1,316 | -66 | -4.8% | 25,000 |
| 2022/08/01 | 1,399 | 1,428 | 1,377 | 1,382 | +9 | +0.7% | 26,200 |
| 2022/07/29 | 1,324 | 1,373 | 1,297 | 1,373 | +49 | +3.7% | 42,000 |
| 2022/07/28 | 1,315 | 1,364 | 1,300 | 1,324 | +9 | +0.7% | 41,900 |
| 2022/07/27 | 1,274 | 1,366 | 1,263 | 1,315 | +94 | +7.7% | 81,200 |
| 2022/07/26 | 1,294 | 1,294 | 1,212 | 1,221 | -73 | -5.6% | 27,000 |
| 2022/07/25 | 1,351 | 1,351 | 1,271 | 1,294 | -27 | -2% | 47,300 |
| 2022/07/22 | 1,302 | 1,326 | 1,283 | 1,321 | +7 | +0.5% | 34,500 |
| 2022/07/21 | 1,300 | 1,323 | 1,285 | 1,314 | +29 | +2.3% | 46,200 |
| 2022/07/20 | 1,251 | 1,289 | 1,201 | 1,285 | +35 | +2.8% | 46,700 |
| 2022/07/19 | 1,270 | 1,379 | 1,249 | 1,250 | -22 | -1.7% | 76,800 |
| 2022/07/15 | 1,180 | 1,277 | 1,174 | 1,272 | +126 | +11% | 151,600 |
| 2022/07/14 | 1,122 | 1,166 | 1,122 | 1,146 | +25 | +2.2% | 27,900 |
| 2022/07/13 | 1,100 | 1,136 | 1,100 | 1,121 | +25 | +2.3% | 11,100 |
| 2022/07/12 | 1,153 | 1,165 | 1,090 | 1,096 | -57 | -4.9% | 23,300 |
| 2022/07/11 | 1,133 | 1,187 | 1,133 | 1,153 | +20 | +1.8% | 14,400 |
| 2022/07/08 | 1,147 | 1,160 | 1,116 | 1,133 | -14 | -1.2% | 19,100 |
| 2022/07/07 | 1,169 | 1,169 | 1,111 | 1,147 | -28 | -2.4% | 28,200 |
| 2022/07/06 | 1,202 | 1,204 | 1,140 | 1,175 | -57 | -4.6% | 28,500 |
| 2022/07/05 | 1,227 | 1,271 | 1,197 | 1,232 | +35 | +2.9% | 53,900 |
| 2022/07/04 | 1,139 | 1,197 | 1,133 | 1,197 | +68 | +6% | 33,300 |
| 2022/07/01 | 1,089 | 1,129 | 1,075 | 1,129 | +29 | +2.6% | 22,600 |
| 2022/06/30 | 1,125 | 1,142 | 1,079 | 1,100 | -27 | -2.4% | 40,500 |
| 2022/06/29 | 1,168 | 1,168 | 1,109 | 1,127 | -57 | -4.8% | 15,300 |
| 2022/06/28 | 1,076 | 1,184 | 1,073 | 1,184 | +97 | +8.9% | 15,700 |
| 2022/06/27 | 1,116 | 1,135 | 1,060 | 1,087 | -26 | -2.3% | 14,500 |
| 2022/06/24 | 1,074 | 1,113 | 1,052 | 1,113 | +84 | +8.2% | 22,900 |
| 2022/06/23 | 1,021 | 1,053 | 1,019 | 1,029 | +9 | +0.9% | 8,500 |
| 2022/06/22 | 1,045 | 1,049 | 1,005 | 1,020 | -22 | -2.1% | 13,900 |
| 2022/06/21 | 980 | 1,057 | 980 | 1,042 | +67 | +6.9% | 10,800 |
| 2022/06/20 | 1,002 | 1,009 | 967 | 975 | -50 | -4.9% | 36,100 |
| 2022/06/17 | 1,003 | 1,025 | 966 | 1,025 | -5 | -0.5% | 18,200 |
| 2022/06/16 | 1,051 | 1,069 | 1,020 | 1,030 | -15 | -1.4% | 12,600 |
| 2022/06/15 | 1,066 | 1,075 | 1,035 | 1,045 | -16 | -1.5% | 29,900 |
| 2022/06/14 | 1,104 | 1,115 | 1,050 | 1,061 | -43 | -3.9% | 72,500 |
| 2022/06/13 | 1,159 | 1,159 | 1,100 | 1,104 | -58 | -5% | 30,200 |
651～
700
件表示中 / 1431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 | 65,600円 | +0.9% | -20.3% | 3.81% | 13.22倍 | 0.56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 |
| 土木管理 | 35,800円 | +6.7% | +14.3% | 3.35% | 11.95倍 | 1.04倍 |
|
土木建設工事に必要な試験・調査・分析の試験総合サービスと地盤補強サービス、ソフト販売も |
| 昴 | 733,000円 | +2.0% | +38.3% | 1.64% | 54.85倍 | 1.21倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
| ＷＴＯＫＹＯ | 178,800円 | +5.9% | +10.7% | 0.00% | 13.34倍 | 2.92倍 |
|
「東京ガールズコレクション（ＴＧＣ）」運営。地方創生、ブランド力活用したロイヤルティ収入も |
| ＣＳＳＨＤ | 93,100円 | +7.9% | -2.7% | 3.22% | 10.31倍 | 1.75倍 |
|
スチュワード事業（ホテルの食器洗浄・衛生管理）が柱。食堂運営受託、音響機器等の販売施工も |
市場注目の銘柄
チャート関連のコラム
