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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,425 | 3,445 | 3,345 | 3,375 | -50 | -1.5% | 15,400 |
| 2021/01/06 | 3,445 | 3,515 | 3,410 | 3,425 | -25 | -0.7% | 10,100 |
| 2021/01/05 | 3,475 | 3,510 | 3,410 | 3,450 | -25 | -0.7% | 17,200 |
| 2021/01/04 | 3,565 | 3,565 | 3,430 | 3,475 | -90 | -2.5% | 23,100 |
| 2020/12/30 | 3,620 | 3,660 | 3,540 | 3,565 | -115 | -3.1% | 26,000 |
| 2020/12/29 | 3,645 | 3,735 | 3,580 | 3,680 | +115 | +3.2% | 31,800 |
| 2020/12/28 | 3,650 | 3,655 | 3,510 | 3,565 | -130 | -3.5% | 35,100 |
| 2020/12/25 | 3,625 | 3,695 | 3,590 | 3,695 | +80 | +2.2% | 37,300 |
| 2020/12/24 | 3,620 | 3,635 | 3,555 | 3,615 | +25 | +0.7% | 23,300 |
| 2020/12/23 | 3,590 | 3,635 | 3,535 | 3,590 | +25 | +0.7% | 22,600 |
| 2020/12/22 | 3,530 | 3,675 | 3,530 | 3,565 | -35 | -1% | 34,900 |
| 2020/12/21 | 3,580 | 3,625 | 3,525 | 3,600 | +75 | +2.1% | 20,200 |
| 2020/12/18 | 3,580 | 3,580 | 3,500 | 3,525 | -40 | -1.1% | 30,400 |
| 2020/12/17 | 3,480 | 3,575 | 3,420 | 3,565 | +20 | +0.6% | 45,400 |
| 2020/12/16 | 3,635 | 3,660 | 3,480 | 3,545 | -115 | -3.1% | 43,200 |
| 2020/12/15 | 3,675 | 3,730 | 3,630 | 3,660 | -20 | -0.5% | 41,100 |
| 2020/12/14 | 3,760 | 3,765 | 3,630 | 3,680 | -105 | -2.8% | 44,400 |
| 2020/12/11 | 3,850 | 3,850 | 3,760 | 3,785 | -20 | -0.5% | 12,000 |
| 2020/12/10 | 3,755 | 3,845 | 3,735 | 3,805 | -50 | -1.3% | 29,400 |
| 2020/12/09 | 3,745 | 3,855 | 3,735 | 3,855 | +110 | +2.9% | 34,900 |
| 2020/12/08 | 3,710 | 3,785 | 3,690 | 3,745 | -95 | -2.5% | 25,800 |
| 2020/12/07 | 3,750 | 3,870 | 3,750 | 3,840 | +90 | +2.4% | 36,100 |
| 2020/12/04 | 3,900 | 3,900 | 3,705 | 3,750 | -160 | -4.1% | 66,500 |
| 2020/12/03 | 3,920 | 3,960 | 3,850 | 3,910 | ±0 | ±0% | 41,000 |
| 2020/12/02 | 3,795 | 4,015 | 3,760 | 3,910 | +150 | +4% | 111,000 |
| 2020/12/01 | 3,690 | 3,780 | 3,605 | 3,760 | +120 | +3.3% | 46,600 |
| 2020/11/30 | 3,600 | 3,695 | 3,570 | 3,640 | +95 | +2.7% | 61,800 |
| 2020/11/27 | 3,625 | 3,640 | 3,530 | 3,545 | -50 | -1.4% | 19,800 |
| 2020/11/26 | 3,575 | 3,625 | 3,565 | 3,595 | -15 | -0.4% | 16,700 |
| 2020/11/25 | 3,675 | 3,675 | 3,575 | 3,610 | +5 | +0.1% | 34,100 |
| 2020/11/24 | 3,630 | 3,675 | 3,560 | 3,605 | +25 | +0.7% | 40,300 |
| 2020/11/20 | 3,550 | 3,595 | 3,480 | 3,580 | +140 | +4.1% | 40,800 |
| 2020/11/19 | 3,440 | 3,475 | 3,380 | 3,440 | +65 | +1.9% | 27,600 |
| 2020/11/18 | 3,355 | 3,425 | 3,355 | 3,375 | ±0 | ±0% | 27,800 |
| 2020/11/17 | 3,400 | 3,440 | 3,345 | 3,375 | +5 | +0.1% | 24,400 |
| 2020/11/16 | 3,365 | 3,430 | 3,335 | 3,370 | +10 | +0.3% | 22,900 |
| 2020/11/13 | 3,430 | 3,455 | 3,330 | 3,360 | -95 | -2.7% | 44,000 |
| 2020/11/12 | 3,505 | 3,505 | 3,425 | 3,455 | -50 | -1.4% | 25,200 |
| 2020/11/11 | 3,420 | 3,525 | 3,420 | 3,505 | +40 | +1.2% | 34,200 |
| 2020/11/10 | 3,650 | 3,650 | 3,405 | 3,465 | -115 | -3.2% | 67,000 |
| 2020/11/09 | 3,510 | 3,655 | 3,510 | 3,580 | +80 | +2.3% | 53,000 |
| 2020/11/06 | 3,635 | 3,635 | 3,485 | 3,500 | -80 | -2.2% | 62,200 |
| 2020/11/05 | 3,535 | 3,650 | 3,530 | 3,580 | -25 | -0.7% | 87,000 |
| 2020/11/04 | 3,565 | 3,625 | 3,445 | 3,605 | +320 | +9.7% | 105,600 |
| 2020/11/02 | 3,305 | 3,385 | 3,205 | 3,285 | -55 | -1.6% | 84,100 |
| 2020/10/30 | 3,410 | 3,410 | 3,305 | 3,340 | -85 | -2.5% | 70,800 |
| 2020/10/29 | 3,335 | 3,450 | 3,330 | 3,425 | +20 | +0.6% | 61,700 |
| 2020/10/28 | 3,375 | 3,480 | 3,345 | 3,405 | -40 | -1.2% | 59,900 |
| 2020/10/27 | 3,405 | 3,545 | 3,285 | 3,445 | -75 | -2.1% | 128,300 |
| 2020/10/26 | 3,680 | 3,680 | 3,490 | 3,520 | -135 | -3.7% | 87,800 |
951～
1000
件表示中 / 1334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 | 84,300円 | +4.8% | +36.7% | 1.90% | 8.28倍 | 0.72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 |
| エスクローＡＪ | 14,300円 | +15.7% | -10.1% | 4.20% | 22.59倍 | 1.82倍 |
|
金融機関からのＢＰＯ（業務受託）と不動産関連業務のエスクロー（第三者寄託）が両輪 |
| アミタＨＤ | 36,900円 | +6.0% | +13.0% | 1.08% | 17.46倍 | 2.66倍 |
|
循環型の社会デザイン事業を展開。廃棄物の減量・リサイクルのほか、環境コンサル・認証審査も |
| アズパートナ | 178,900円 | +4.0% | +42.1% | 2.56% | 7.94倍 | 1.55倍 |
|
介護付き有料老人ホームを中心とするシニア事業が柱。介護施設の開発など担う不動産事業も |
| 翻訳センター | 189,000円 | +7.1% | +15.1% | 3.97% | 8.79倍 | 1.01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
