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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 844 | 850 | 835 | 843 | +4 | +0.5% | 20,600 |
| 2024/11/21 | 836 | 850 | 825 | 839 | -2 | -0.2% | 24,400 |
| 2024/11/20 | 835 | 857 | 824 | 841 | +7 | +0.8% | 32,800 |
| 2024/11/19 | 820 | 834 | 807 | 834 | -6 | -0.7% | 67,400 |
| 2024/11/18 | 850 | 859 | 833 | 840 | -8 | -0.9% | 35,700 |
| 2024/11/15 | 882 | 882 | 845 | 848 | -40 | -4.5% | 54,400 |
| 2024/11/14 | 895 | 901 | 880 | 888 | -2 | -0.2% | 17,500 |
| 2024/11/13 | 900 | 900 | 885 | 890 | ±0 | ±0% | 12,200 |
| 2024/11/12 | 898 | 901 | 889 | 890 | -9 | -1% | 19,900 |
| 2024/11/11 | 918 | 918 | 890 | 899 | -14 | -1.5% | 38,900 |
| 2024/11/08 | 921 | 940 | 905 | 913 | -8 | -0.9% | 25,000 |
| 2024/11/07 | 946 | 953 | 921 | 921 | -25 | -2.6% | 23,900 |
| 2024/11/06 | 946 | 955 | 936 | 946 | -11 | -1.1% | 10,000 |
| 2024/11/05 | 999 | 999 | 936 | 957 | -13 | -1.3% | 15,100 |
| 2024/11/01 | 974 | 979 | 964 | 970 | -17 | -1.7% | 8,400 |
| 2024/10/31 | 986 | 987 | 972 | 987 | +1 | +0.1% | 6,700 |
| 2024/10/30 | 965 | 987 | 965 | 986 | +21 | +2.2% | 7,100 |
| 2024/10/29 | 936 | 974 | 934 | 965 | +28 | +3% | 9,400 |
| 2024/10/28 | 929 | 961 | 919 | 937 | -2 | -0.2% | 24,800 |
| 2024/10/25 | 951 | 951 | 920 | 939 | -12 | -1.3% | 31,700 |
| 2024/10/24 | 976 | 976 | 943 | 951 | -32 | -3.3% | 23,800 |
| 2024/10/23 | 1,014 | 1,043 | 980 | 983 | -44 | -4.3% | 52,400 |
| 2024/10/22 | 1,062 | 1,062 | 1,013 | 1,027 | -42 | -3.9% | 12,600 |
| 2024/10/21 | 1,081 | 1,084 | 1,053 | 1,069 | -14 | -1.3% | 7,300 |
| 2024/10/18 | 1,095 | 1,095 | 1,066 | 1,083 | -11 | -1% | 10,500 |
| 2024/10/17 | 1,089 | 1,120 | 1,077 | 1,094 | +3 | +0.3% | 17,600 |
| 2024/10/16 | 1,031 | 1,100 | 1,030 | 1,091 | +17 | +1.6% | 24,600 |
| 2024/10/15 | 1,115 | 1,115 | 1,068 | 1,074 | -43 | -3.8% | 27,000 |
| 2024/10/11 | 1,125 | 1,135 | 1,105 | 1,117 | -12 | -1.1% | 14,800 |
| 2024/10/10 | 1,135 | 1,144 | 1,118 | 1,129 | -4 | -0.4% | 4,800 |
| 2024/10/09 | 1,124 | 1,133 | 1,116 | 1,133 | +4 | +0.4% | 4,600 |
| 2024/10/08 | 1,161 | 1,161 | 1,105 | 1,129 | -10 | -0.9% | 15,100 |
| 2024/10/07 | 1,144 | 1,167 | 1,127 | 1,139 | +14 | +1.2% | 8,300 |
| 2024/10/04 | 1,113 | 1,131 | 1,111 | 1,125 | +12 | +1.1% | 8,800 |
| 2024/10/03 | 1,152 | 1,168 | 1,112 | 1,113 | -39 | -3.4% | 22,900 |
| 2024/10/02 | 1,165 | 1,165 | 1,134 | 1,152 | -1 | -0.1% | 5,100 |
| 2024/10/01 | 1,127 | 1,155 | 1,127 | 1,153 | +27 | +2.4% | 8,300 |
| 2024/09/30 | 1,114 | 1,144 | 1,103 | 1,126 | -18 | -1.6% | 6,500 |
| 2024/09/27 | 1,133 | 1,152 | 1,093 | 1,144 | +26 | +2.3% | 21,000 |
| 2024/09/26 | 1,108 | 1,118 | 1,093 | 1,118 | +10 | +0.9% | 19,600 |
| 2024/09/25 | 1,116 | 1,116 | 1,097 | 1,108 | -2 | -0.2% | 7,300 |
| 2024/09/24 | 1,105 | 1,110 | 1,090 | 1,110 | +11 | +1% | 14,900 |
| 2024/09/20 | 1,106 | 1,106 | 1,091 | 1,099 | -13 | -1.2% | 10,500 |
| 2024/09/19 | 1,107 | 1,115 | 1,094 | 1,112 | +5 | +0.5% | 7,900 |
| 2024/09/18 | 1,115 | 1,115 | 1,099 | 1,107 | +12 | +1.1% | 6,700 |
| 2024/09/17 | 1,103 | 1,118 | 1,088 | 1,095 | -8 | -0.7% | 11,900 |
| 2024/09/13 | 1,145 | 1,145 | 1,088 | 1,103 | -51 | -4.4% | 33,600 |
| 2024/09/12 | 1,132 | 1,154 | 1,132 | 1,154 | +27 | +2.4% | 8,300 |
| 2024/09/11 | 1,175 | 1,175 | 1,112 | 1,127 | -48 | -4.1% | 10,100 |
| 2024/09/10 | 1,176 | 1,190 | 1,160 | 1,175 | -1 | -0.1% | 3,100 |
151～
200
件表示中 / 1484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 | 80,000円 | +0.9% | -20.3% | 3.13% | 16.12倍 | 0.69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 |
| ピアズ | 62,500円 | +9.5% | +19.5% | 2.40% | 16.42倍 | 2.12倍 |
|
ＡＩ活用オンライン接客サービス強化。ＡＩ活用研修事業、セールスプロモーション事業も拡充 |
| フルテック | 114,400円 | +3.9% | +3.4% | 2.80% | 13.07倍 | 0.92倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
| Ｅｎｊｉｎ | 82,800円 | -17.3% | -34.0% | 4.59% | 11.83倍 | 1.32倍 |
|
中小・中堅企業や医療機関を顧客に持つＰＲ会社。成功報酬型でメディア露出支援、月額課金も |
| エスクローＡＪ | 13,200円 | +14.6% | -0.4% | 4.55% | 16.22倍 | 1.62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 |
市場注目の銘柄
チャート関連のコラム
