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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 1,199 | 1,224 | 1,185 | 1,210 | +25 | +2.1% | 15,100 |
| 2024/09/04 | 1,219 | 1,221 | 1,173 | 1,185 | -59 | -4.7% | 30,600 |
| 2024/09/03 | 1,250 | 1,257 | 1,238 | 1,244 | -6 | -0.5% | 12,900 |
| 2024/09/02 | 1,234 | 1,252 | 1,232 | 1,250 | +20 | +1.6% | 15,100 |
| 2024/08/30 | 1,231 | 1,231 | 1,215 | 1,230 | -1 | -0.1% | 6,800 |
| 2024/08/29 | 1,206 | 1,231 | 1,206 | 1,231 | +10 | +0.8% | 10,500 |
| 2024/08/28 | 1,225 | 1,232 | 1,208 | 1,221 | -9 | -0.7% | 34,800 |
| 2024/08/27 | 1,220 | 1,237 | 1,220 | 1,230 | +5 | +0.4% | 6,200 |
| 2024/08/26 | 1,215 | 1,225 | 1,198 | 1,225 | +19 | +1.6% | 11,600 |
| 2024/08/23 | 1,240 | 1,240 | 1,203 | 1,206 | -32 | -2.6% | 22,700 |
| 2024/08/22 | 1,235 | 1,238 | 1,215 | 1,238 | +3 | +0.2% | 15,800 |
| 2024/08/21 | 1,232 | 1,235 | 1,196 | 1,235 | +25 | +2.1% | 19,300 |
| 2024/08/20 | 1,167 | 1,235 | 1,167 | 1,210 | +64 | +5.6% | 24,400 |
| 2024/08/19 | 1,175 | 1,199 | 1,143 | 1,146 | -40 | -3.4% | 22,000 |
| 2024/08/16 | 1,199 | 1,199 | 1,179 | 1,186 | -7 | -0.6% | 11,800 |
| 2024/08/15 | 1,198 | 1,207 | 1,187 | 1,193 | -4 | -0.3% | 4,000 |
| 2024/08/14 | 1,173 | 1,197 | 1,173 | 1,197 | +24 | +2% | 6,600 |
| 2024/08/13 | 1,135 | 1,175 | 1,135 | 1,173 | +32 | +2.8% | 16,800 |
| 2024/08/09 | 1,133 | 1,147 | 1,113 | 1,141 | +9 | +0.8% | 28,400 |
| 2024/08/08 | 1,108 | 1,170 | 1,106 | 1,132 | +37 | +3.4% | 30,200 |
| 2024/08/07 | 1,031 | 1,125 | 1,031 | 1,095 | +35 | +3.3% | 19,900 |
| 2024/08/06 | 1,035 | 1,088 | 1,026 | 1,060 | +105 | +11% | 54,000 |
| 2024/08/05 | 1,061 | 1,092 | 940 | 955 | -226 | -19.1% | 91,600 |
| 2024/08/02 | 1,236 | 1,236 | 1,181 | 1,181 | -115 | -8.9% | 69,600 |
| 2024/08/01 | 1,312 | 1,312 | 1,283 | 1,296 | -12 | -0.9% | 33,000 |
| 2024/07/31 | 1,277 | 1,308 | 1,269 | 1,308 | +33 | +2.6% | 15,100 |
| 2024/07/30 | 1,300 | 1,305 | 1,270 | 1,275 | -22 | -1.7% | 26,300 |
| 2024/07/29 | 1,262 | 1,302 | 1,262 | 1,297 | +17 | +1.3% | 15,400 |
| 2024/07/26 | 1,240 | 1,295 | 1,240 | 1,280 | +40 | +3.2% | 43,800 |
| 2024/07/25 | 1,290 | 1,293 | 1,233 | 1,240 | -73 | -5.6% | 78,900 |
| 2024/07/24 | 1,350 | 1,355 | 1,313 | 1,313 | -36 | -2.7% | 37,700 |
| 2024/07/23 | 1,353 | 1,379 | 1,342 | 1,349 | -12 | -0.9% | 31,100 |
| 2024/07/22 | 1,343 | 1,399 | 1,343 | 1,361 | +20 | +1.5% | 80,500 |
| 2024/07/19 | 1,308 | 1,345 | 1,305 | 1,341 | +77 | +6.1% | 73,000 |
| 2024/07/18 | 1,274 | 1,290 | 1,255 | 1,264 | -11 | -0.9% | 31,000 |
| 2024/07/17 | 1,211 | 1,285 | 1,211 | 1,275 | +61 | +5% | 65,100 |
| 2024/07/16 | 1,288 | 1,300 | 1,187 | 1,214 | -78 | -6% | 144,800 |
| 2024/07/12 | 1,300 | 1,325 | 1,292 | 1,292 | -10 | -0.8% | 37,400 |
| 2024/07/11 | 1,282 | 1,308 | 1,269 | 1,302 | +22 | +1.7% | 28,600 |
| 2024/07/10 | 1,345 | 1,348 | 1,280 | 1,280 | +7 | +0.5% | 72,500 |
| 2024/07/09 | 1,285 | 1,290 | 1,272 | 1,273 | -12 | -0.9% | 9,200 |
| 2024/07/08 | 1,284 | 1,293 | 1,267 | 1,285 | +23 | +1.8% | 14,800 |
| 2024/07/05 | 1,289 | 1,290 | 1,262 | 1,262 | -16 | -1.3% | 33,600 |
| 2024/07/04 | 1,300 | 1,309 | 1,271 | 1,278 | -22 | -1.7% | 32,700 |
| 2024/07/03 | 1,289 | 1,301 | 1,277 | 1,300 | +15 | +1.2% | 16,300 |
| 2024/07/02 | 1,273 | 1,291 | 1,270 | 1,285 | +15 | +1.2% | 26,300 |
| 2024/07/01 | 1,300 | 1,305 | 1,270 | 1,270 | -25 | -1.9% | 39,100 |
| 2024/06/28 | 1,322 | 1,322 | 1,291 | 1,295 | -25 | -1.9% | 16,000 |
| 2024/06/27 | 1,312 | 1,325 | 1,302 | 1,320 | -6 | -0.5% | 14,800 |
| 2024/06/26 | 1,330 | 1,332 | 1,313 | 1,326 | -3 | -0.2% | 9,400 |
251～
300
件表示中 / 1532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 | 78,900円 | +0.9% | -20.3% | 3.17% | 15.90倍 | 0.67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 | 13,400円 | +14.6% | -0.4% | 4.48% | 16.44倍 | 1.64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 |
| ＱＬＳＨＤ | 81,300円 | +11.3% | +13.8% | 1.23% | 12.28倍 | 3.75倍 |
|
認可保育所運営が柱。訪問介護、グループホーム型福祉施設等の介護・福祉と人材派遣も展開 |
| ギグワークス | 27,000円 | -13.7% | - | 0.74% | 133.66倍 | 2.11倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。苦戦の通販事業から撤退 |
| オールアバウト | 40,900円 | +4.7% | +900.0% | 0.73% | - | 1.42倍 |
|
総合ポータル運営。専門分野のプロが情報を提供するサービスに特徴。食品サンプリング事業も |
市場注目の銘柄
チャート関連のコラム
