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 |
---|---|---|---|---|---|---|---|
2020/04/15 | 2,701 | 3,060 | 2,701 | 2,776 | +216 | +8.4% | 459,200 |
2020/04/14 | 2,565 | 2,650 | 2,502 | 2,560 | +45 | +1.8% | 223,500 |
2020/04/13 | 2,367 | 2,535 | 2,350 | 2,515 | +157 | +6.7% | 190,200 |
2020/04/10 | 2,300 | 2,358 | 2,188 | 2,358 | +56 | +2.4% | 107,700 |
2020/04/09 | 2,331 | 2,365 | 2,236 | 2,302 | +71 | +3.2% | 128,200 |
2020/04/08 | 1,999 | 2,330 | 1,944 | 2,231 | +218 | +10.8% | 156,800 |
2020/04/07 | 2,000 | 2,156 | 1,911 | 2,013 | +103 | +5.4% | 95,800 |
2020/04/06 | 1,796 | 1,944 | 1,722 | 1,910 | +145 | +8.2% | 44,300 |
2020/04/03 | 1,861 | 1,879 | 1,724 | 1,765 | -66 | -3.6% | 34,300 |
2020/04/02 | 1,905 | 1,927 | 1,801 | 1,831 | -34 | -1.8% | 30,600 |
2020/04/01 | 1,912 | 1,993 | 1,865 | 1,865 | -105 | -5.3% | 36,500 |
2020/03/31 | 2,025 | 2,064 | 1,938 | 1,970 | -17 | -0.9% | 43,000 |
2020/03/30 | 1,950 | 1,990 | 1,872 | 1,987 | -2 | -0.1% | 35,600 |
2020/03/27 | 1,981 | 2,079 | 1,920 | 1,989 | +75 | +3.9% | 54,300 |
2020/03/26 | 2,072 | 2,072 | 1,914 | 1,914 | -258 | -11.9% | 94,000 |
2020/03/25 | 1,901 | 2,172 | 1,878 | 2,172 | +400 | +22.6% | 127,000 |
2020/03/24 | 1,850 | 1,850 | 1,696 | 1,772 | +57 | +3.3% | 80,900 |
2020/03/23 | 1,668 | 1,780 | 1,540 | 1,715 | +7 | +0.4% | 133,700 |
2020/03/19 | 1,872 | 1,910 | 1,685 | 1,708 | -84 | -4.7% | 98,900 |
2020/03/18 | 2,095 | 2,170 | 1,792 | 1,792 | -247 | -12.1% | 190,200 |
2020/03/17 | 1,904 | 2,100 | 1,900 | 2,039 | +60 | +3% | 131,200 |
2020/03/16 | 1,889 | 2,165 | 1,850 | 1,979 | +130 | +7% | 124,700 |
2020/03/13 | 1,740 | 2,025 | 1,715 | 1,849 | -160 | -8% | 165,100 |
2020/03/12 | 2,013 | 2,185 | 1,980 | 2,009 | -97 | -4.6% | 116,900 |
2020/03/11 | 2,297 | 2,360 | 2,046 | 2,106 | -164 | -7.2% | 105,600 |
2020/03/10 | 2,081 | 2,365 | 1,954 | 2,270 | +154 | +7.3% | 171,400 |
2020/03/09 | 2,286 | 2,341 | 2,082 | 2,116 | -320 | -13.1% | 178,000 |
2020/03/06 | 2,580 | 2,580 | 2,420 | 2,436 | -163 | -6.3% | 74,400 |
2020/03/05 | 2,708 | 2,708 | 2,553 | 2,599 | -45 | -1.7% | 82,200 |
2020/03/04 | 2,501 | 2,671 | 2,501 | 2,644 | +129 | +5.1% | 85,800 |
2020/03/03 | 2,743 | 2,748 | 2,488 | 2,515 | -78 | -3% | 141,700 |
2020/03/02 | 2,399 | 2,725 | 2,399 | 2,593 | +234 | +9.9% | 158,400 |
2020/02/28 | 2,335 | 2,444 | 2,262 | 2,359 | -126 | -5.1% | 213,900 |
2020/02/27 | 2,590 | 2,608 | 2,472 | 2,485 | -155 | -5.9% | 143,300 |
2020/02/26 | 2,695 | 2,732 | 2,574 | 2,640 | -68 | -2.5% | 86,800 |
2020/02/25 | 2,565 | 2,729 | 2,550 | 2,708 | -98 | -3.5% | 132,300 |
2020/02/21 | 2,793 | 2,834 | 2,745 | 2,806 | -37 | -1.3% | 126,000 |
2020/02/20 | 3,050 | 3,065 | 2,822 | 2,843 | -172 | -5.7% | 125,500 |
2020/02/19 | 2,895 | 3,015 | 2,885 | 3,015 | +139 | +4.8% | 81,200 |
2020/02/18 | 2,984 | 3,015 | 2,837 | 2,876 | -134 | -4.5% | 119,600 |
2020/02/17 | 3,000 | 3,045 | 2,900 | 3,010 | -95 | -3.1% | 136,700 |
2020/02/14 | 3,160 | 3,185 | 3,080 | 3,105 | -125 | -3.9% | 90,700 |
2020/02/13 | 3,235 | 3,290 | 3,155 | 3,230 | +10 | +0.3% | 72,700 |
2020/02/12 | 3,195 | 3,245 | 3,080 | 3,220 | ±0 | ±0% | 124,800 |
2020/02/10 | 3,370 | 3,370 | 3,205 | 3,220 | -125 | -3.7% | 103,600 |
2020/02/07 | 3,450 | 3,515 | 3,300 | 3,345 | -130 | -3.7% | 144,200 |
2020/02/06 | 3,435 | 3,570 | 3,400 | 3,475 | +95 | +2.8% | 218,500 |
2020/02/05 | 3,465 | 3,485 | 3,320 | 3,380 | -40 | -1.2% | 139,500 |
2020/02/04 | 3,205 | 3,420 | 3,175 | 3,420 | +180 | +5.6% | 156,400 |
2020/02/03 | 3,085 | 3,295 | 3,080 | 3,240 | -25 | -0.8% | 88,800 |
1001~
1050
件表示中 / 1206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 | 142,100円 | +7.2% | +5.7% | 1.06% | 13.29倍 | 1.26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 |
平安レイ | 89,900円 | +3.1% | +8.7% | 3.67% | 8.60倍 | 0.52倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。小邸宅型貸し切り葬祭ホール育成。葬祭が主力事業 |
サニーサイド | 72,100円 | +10.8% | +15.4% | 2.77% | 11.57倍 | 2.78倍 |
|
企業PRや販促支援(SP)主力。スポーツビジネスにも強み。人気朝食レストラン「ビルズ」展開 |
GMO TECH | 972,000円 | +15.1% | +84.5% | 3.02% | 16.58倍 | 40.60倍 |
|
GMO子会社。検索エンジン最適化(SEO)とアフィリエイト広告が主。不動産テック育成 |
きずなHD | 153,900円 | +20.4% | +40.1% | 0.00% | 11.81倍 | 1.91倍 |
|
「家族葬のファミーユ」ブランドを中心に直営葬儀会館を展開。M&A活用し新規エリア開拓 |
市場注目の銘柄
チャート関連のコラム