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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 4,025 | 4,080 | 3,790 | 3,840 | -190 | -4.7% | 142,900 |
| 2020/08/11 | 3,945 | 4,060 | 3,885 | 4,030 | +180 | +4.7% | 96,000 |
| 2020/08/07 | 4,080 | 4,100 | 3,750 | 3,850 | -165 | -4.1% | 160,200 |
| 2020/08/06 | 3,980 | 4,065 | 3,950 | 4,015 | +105 | +2.7% | 113,100 |
| 2020/08/05 | 3,920 | 3,940 | 3,770 | 3,910 | +55 | +1.4% | 99,500 |
| 2020/08/04 | 3,845 | 3,935 | 3,725 | 3,855 | +115 | +3.1% | 166,500 |
| 2020/08/03 | 3,515 | 3,815 | 3,470 | 3,740 | +225 | +6.4% | 121,800 |
| 2020/07/31 | 3,585 | 3,590 | 3,415 | 3,515 | -95 | -2.6% | 121,800 |
| 2020/07/30 | 3,665 | 3,760 | 3,605 | 3,610 | -55 | -1.5% | 70,400 |
| 2020/07/29 | 3,790 | 3,790 | 3,615 | 3,665 | -90 | -2.4% | 101,000 |
| 2020/07/28 | 3,930 | 3,950 | 3,720 | 3,755 | -160 | -4.1% | 143,800 |
| 2020/07/27 | 4,095 | 4,110 | 3,840 | 3,915 | -180 | -4.4% | 171,600 |
| 2020/07/22 | 3,930 | 4,120 | 3,910 | 4,095 | +120 | +3% | 210,000 |
| 2020/07/21 | 3,975 | 4,000 | 3,865 | 3,975 | +10 | +0.3% | 192,700 |
| 2020/07/20 | 4,020 | 4,145 | 3,935 | 3,965 | +85 | +2.2% | 184,300 |
| 2020/07/17 | 4,160 | 4,265 | 3,820 | 3,880 | -140 | -3.5% | 396,700 |
| 2020/07/16 | 4,400 | 4,405 | 3,980 | 4,020 | -385 | -8.7% | 409,800 |
| 2020/07/15 | 4,550 | 4,550 | 4,180 | 4,405 | -190 | -4.1% | 566,100 |
| 2020/07/14 | 4,790 | 4,810 | 4,470 | 4,595 | -265 | -5.5% | 371,900 |
| 2020/07/13 | 4,680 | 4,875 | 4,620 | 4,860 | +280 | +6.1% | 221,900 |
| 2020/07/10 | 4,645 | 4,680 | 4,565 | 4,580 | -30 | -0.7% | 93,900 |
| 2020/07/09 | 4,760 | 4,760 | 4,530 | 4,610 | -75 | -1.6% | 223,900 |
| 2020/07/08 | 4,635 | 4,830 | 4,520 | 4,685 | +50 | +1.1% | 224,500 |
| 2020/07/07 | 4,450 | 4,685 | 4,420 | 4,635 | +240 | +5.5% | 200,700 |
| 2020/07/06 | 4,390 | 4,490 | 4,340 | 4,395 | +125 | +2.9% | 135,400 |
| 2020/07/03 | 4,080 | 4,310 | 3,990 | 4,270 | +280 | +7% | 176,200 |
| 2020/07/02 | 4,490 | 4,500 | 3,960 | 3,990 | -360 | -8.3% | 298,100 |
| 2020/07/01 | 4,100 | 4,585 | 4,100 | 4,350 | +315 | +7.8% | 296,100 |
| 2020/06/30 | 4,040 | 4,180 | 4,010 | 4,035 | +85 | +2.2% | 131,500 |
| 2020/06/29 | 4,125 | 4,195 | 3,905 | 3,950 | -175 | -4.2% | 137,800 |
| 2020/06/26 | 4,040 | 4,150 | 3,970 | 4,125 | +175 | +4.4% | 121,800 |
| 2020/06/25 | 3,925 | 4,000 | 3,850 | 3,950 | +50 | +1.3% | 36,800 |
| 2020/06/24 | 3,955 | 3,955 | 3,870 | 3,900 | -25 | -0.6% | 42,800 |
| 2020/06/23 | 4,050 | 4,105 | 3,920 | 3,925 | -85 | -2.1% | 79,100 |
| 2020/06/22 | 3,985 | 4,150 | 3,915 | 4,010 | +15 | +0.4% | 73,800 |
| 2020/06/19 | 4,040 | 4,040 | 3,850 | 3,995 | +10 | +0.3% | 76,700 |
| 2020/06/18 | 4,095 | 4,095 | 3,965 | 3,985 | -45 | -1.1% | 66,100 |
| 2020/06/17 | 4,105 | 4,235 | 3,930 | 4,030 | -105 | -2.5% | 151,400 |
| 2020/06/16 | 3,905 | 4,165 | 3,885 | 4,135 | +395 | +10.6% | 159,500 |
| 2020/06/15 | 4,035 | 4,055 | 3,695 | 3,740 | -260 | -6.5% | 121,000 |
| 2020/06/12 | 3,800 | 4,085 | 3,660 | 4,000 | -25 | -0.6% | 138,500 |
| 2020/06/11 | 3,975 | 4,130 | 3,910 | 4,025 | +120 | +3.1% | 248,500 |
| 2020/06/10 | 3,645 | 4,075 | 3,620 | 3,905 | +330 | +9.2% | 418,600 |
| 2020/06/09 | 3,495 | 3,580 | 3,455 | 3,575 | +80 | +2.3% | 44,400 |
| 2020/06/08 | 3,570 | 3,695 | 3,485 | 3,495 | -5 | -0.1% | 108,800 |
| 2020/06/05 | 3,420 | 3,500 | 3,305 | 3,500 | +150 | +4.5% | 87,300 |
| 2020/06/04 | 3,505 | 3,540 | 3,295 | 3,350 | -150 | -4.3% | 85,700 |
| 2020/06/03 | 3,620 | 3,650 | 3,445 | 3,500 | -90 | -2.5% | 84,800 |
| 2020/06/02 | 3,600 | 3,600 | 3,520 | 3,590 | +80 | +2.3% | 59,000 |
| 2020/06/01 | 3,500 | 3,575 | 3,460 | 3,510 | -10 | -0.3% | 52,300 |
1051～
1100
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
