ユカリアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 975 | 1,038 | 961 | 1,027 | +20 | +2% | 156,600 |
| 2025/04/02 | 1,020 | 1,028 | 988 | 1,007 | -43 | -4.1% | 214,500 |
| 2025/04/01 | 1,010 | 1,057 | 1,009 | 1,050 | +54 | +5.4% | 145,200 |
| 2025/03/31 | 1,028 | 1,038 | 987 | 996 | -22 | -2.2% | 141,200 |
| 2025/03/28 | 1,016 | 1,035 | 992 | 1,018 | -26 | -2.5% | 71,300 |
| 2025/03/27 | 1,014 | 1,060 | 1,006 | 1,044 | +51 | +5.1% | 141,800 |
| 2025/03/26 | 999 | 1,007 | 978 | 993 | -8 | -0.8% | 103,100 |
| 2025/03/25 | 1,051 | 1,051 | 995 | 1,001 | -37 | -3.6% | 121,800 |
| 2025/03/24 | 1,040 | 1,055 | 1,029 | 1,038 | -26 | -2.4% | 130,300 |
| 2025/03/21 | 985 | 1,073 | 979 | 1,064 | +91 | +9.4% | 268,400 |
| 2025/03/19 | 977 | 982 | 963 | 973 | -1 | -0.1% | 98,900 |
| 2025/03/18 | 987 | 989 | 964 | 974 | -18 | -1.8% | 98,700 |
| 2025/03/17 | 979 | 1,009 | 979 | 992 | +36 | +3.8% | 241,900 |
| 2025/03/14 | 937 | 968 | 934 | 956 | +16 | +1.7% | 130,700 |
| 2025/03/13 | 939 | 957 | 932 | 940 | -6 | -0.6% | 123,400 |
| 2025/03/12 | 929 | 955 | 922 | 946 | +6 | +0.6% | 162,400 |
| 2025/03/11 | 972 | 978 | 916 | 940 | -50 | -5.1% | 241,900 |
| 2025/03/10 | 979 | 999 | 963 | 990 | ±0 | ±0% | 91,000 |
| 2025/03/07 | 960 | 1,008 | 957 | 990 | +20 | +2.1% | 188,400 |
| 2025/03/06 | 1,005 | 1,005 | 960 | 970 | -35 | -3.5% | 254,300 |
| 2025/03/05 | 1,048 | 1,056 | 1,003 | 1,005 | -28 | -2.7% | 117,400 |
| 2025/03/04 | 1,027 | 1,045 | 1,020 | 1,033 | ±0 | ±0% | 166,300 |
| 2025/03/03 | 1,024 | 1,045 | 1,018 | 1,033 | +30 | +3% | 121,100 |
| 2025/02/28 | 995 | 1,033 | 981 | 1,003 | -17 | -1.7% | 185,100 |
| 2025/02/27 | 1,024 | 1,054 | 1,006 | 1,020 | -13 | -1.3% | 119,900 |
| 2025/02/26 | 1,074 | 1,074 | 1,011 | 1,033 | -58 | -5.3% | 319,300 |
| 2025/02/25 | 1,130 | 1,130 | 1,080 | 1,091 | -47 | -4.1% | 207,600 |
| 2025/02/21 | 1,059 | 1,138 | 1,045 | 1,138 | +75 | +7.1% | 595,200 |
| 2025/02/20 | 1,059 | 1,087 | 1,045 | 1,063 | +26 | +2.5% | 295,900 |
| 2025/02/19 | 1,035 | 1,049 | 1,031 | 1,037 | +3 | +0.3% | 59,900 |
| 2025/02/18 | 1,067 | 1,067 | 1,034 | 1,034 | -46 | -4.3% | 251,600 |
| 2025/02/17 | 1,000 | 1,080 | 988 | 1,080 | +83 | +8.3% | 694,300 |
| 2025/02/14 | 1,011 | 1,024 | 989 | 997 | -5 | -0.5% | 250,400 |
| 2025/02/13 | 1,040 | 1,040 | 1,002 | 1,002 | -43 | -4.1% | 256,600 |
| 2025/02/12 | 1,018 | 1,049 | 1,014 | 1,045 | +34 | +3.4% | 128,700 |
| 2025/02/10 | 983 | 1,017 | 983 | 1,011 | +20 | +2% | 119,400 |
| 2025/02/07 | 965 | 1,004 | 957 | 991 | +19 | +2% | 124,400 |
| 2025/02/06 | 945 | 987 | 936 | 972 | +39 | +4.2% | 102,400 |
| 2025/02/05 | 945 | 960 | 911 | 933 | -27 | -2.8% | 152,200 |
| 2025/02/04 | 945 | 979 | 945 | 960 | +30 | +3.2% | 110,400 |
| 2025/02/03 | 973 | 973 | 927 | 930 | -66 | -6.6% | 174,900 |
| 2025/01/31 | 1,014 | 1,014 | 956 | 996 | -45 | -4.3% | 246,300 |
| 2025/01/30 | 973 | 1,047 | 965 | 1,041 | +78 | +8.1% | 355,700 |
| 2025/01/29 | 945 | 973 | 938 | 963 | +17 | +1.8% | 145,000 |
| 2025/01/28 | 943 | 948 | 935 | 946 | +3 | +0.3% | 43,800 |
| 2025/01/27 | 920 | 946 | 915 | 943 | +29 | +3.2% | 60,600 |
| 2025/01/24 | 914 | 920 | 903 | 914 | +4 | +0.4% | 78,600 |
| 2025/01/23 | 908 | 925 | 905 | 910 | -6 | -0.7% | 77,200 |
| 2025/01/22 | 917 | 933 | 908 | 916 | -1 | -0.1% | 118,900 |
| 2025/01/21 | 946 | 952 | 910 | 917 | -29 | -3.1% | 69,800 |
1～
50
件表示中 / 73件
類似銘柄と比較する
現在ご覧いただいている「ユカリア」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 |
|---|---|---|---|---|---|---|---|---|
| ユカリア | 102,700円 | +19.6% | -4.4% | 0.00% | 13.93倍 | 2.02倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| イチネンＨＤ | 164,200円 | +15.7% | -4.9% | 4.26% | 6.78倍 | 0.62倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| バリューＨＲ | 142,700円 | +15.8% | +19.2% | 1.82% | 42.39倍 | 5.71倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| 早稲アカ | 203,700円 | +5.7% | +1.8% | 2.70% | 19.54倍 | 2.77倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| ステップ | 227,500円 | +4.1% | +4.1% | 3.56% | 14.17倍 | 1.37倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
市場注目の銘柄
チャート関連のコラム
