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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 1,167 | 1,195 | 1,167 | 1,184 | +7 | +0.6% | 90,100 |
| 2025/06/03 | 1,170 | 1,185 | 1,142 | 1,177 | +37 | +3.2% | 122,200 |
| 2025/06/02 | 1,179 | 1,179 | 1,137 | 1,140 | -69 | -5.7% | 256,100 |
| 2025/05/30 | 1,140 | 1,215 | 1,140 | 1,209 | +87 | +7.8% | 335,500 |
| 2025/05/29 | 1,115 | 1,129 | 1,108 | 1,122 | +22 | +2% | 91,200 |
| 2025/05/28 | 1,095 | 1,106 | 1,090 | 1,100 | ±0 | ±0% | 56,800 |
| 2025/05/27 | 1,081 | 1,109 | 1,081 | 1,100 | +29 | +2.7% | 44,300 |
| 2025/05/26 | 1,096 | 1,104 | 1,062 | 1,071 | +3 | +0.3% | 95,100 |
| 2025/05/23 | 1,083 | 1,093 | 1,062 | 1,068 | -15 | -1.4% | 56,500 |
| 2025/05/22 | 1,096 | 1,119 | 1,082 | 1,083 | -19 | -1.7% | 87,900 |
| 2025/05/21 | 1,110 | 1,122 | 1,089 | 1,102 | -8 | -0.7% | 97,700 |
| 2025/05/20 | 1,113 | 1,136 | 1,082 | 1,110 | +19 | +1.7% | 208,300 |
| 2025/05/19 | 1,100 | 1,124 | 1,080 | 1,091 | +3 | +0.3% | 296,800 |
| 2025/05/16 | 997 | 1,090 | 978 | 1,088 | +61 | +5.9% | 437,600 |
| 2025/05/15 | 1,046 | 1,060 | 995 | 1,027 | -37 | -3.5% | 205,900 |
| 2025/05/14 | 1,041 | 1,070 | 1,030 | 1,064 | +8 | +0.8% | 108,800 |
| 2025/05/13 | 1,053 | 1,062 | 1,047 | 1,056 | -5 | -0.5% | 46,200 |
| 2025/05/12 | 1,040 | 1,063 | 1,037 | 1,061 | +12 | +1.1% | 75,700 |
| 2025/05/09 | 1,058 | 1,068 | 1,038 | 1,049 | -9 | -0.9% | 89,100 |
| 2025/05/08 | 1,021 | 1,077 | 1,019 | 1,058 | +33 | +3.2% | 196,200 |
| 2025/05/07 | 1,000 | 1,029 | 989 | 1,025 | +25 | +2.5% | 118,500 |
| 2025/05/02 | 1,016 | 1,019 | 987 | 1,000 | -6 | -0.6% | 92,200 |
| 2025/05/01 | 1,025 | 1,037 | 996 | 1,006 | -22 | -2.1% | 129,200 |
| 2025/04/30 | 1,015 | 1,030 | 1,006 | 1,028 | +9 | +0.9% | 92,100 |
| 2025/04/28 | 1,016 | 1,027 | 1,015 | 1,019 | +7 | +0.7% | 82,200 |
| 2025/04/25 | 1,029 | 1,029 | 1,011 | 1,012 | -7 | -0.7% | 58,200 |
| 2025/04/24 | 1,043 | 1,043 | 1,015 | 1,019 | -14 | -1.4% | 74,800 |
| 2025/04/23 | 1,025 | 1,044 | 1,014 | 1,033 | +16 | +1.6% | 81,300 |
| 2025/04/22 | 1,003 | 1,026 | 995 | 1,017 | +13 | +1.3% | 79,400 |
| 2025/04/21 | 1,006 | 1,019 | 989 | 1,004 | -9 | -0.9% | 165,700 |
| 2025/04/18 | 1,023 | 1,026 | 994 | 1,013 | -17 | -1.7% | 248,300 |
| 2025/04/17 | 1,033 | 1,045 | 1,018 | 1,030 | +1 | +0.1% | 88,900 |
| 2025/04/16 | 1,039 | 1,061 | 1,017 | 1,029 | +5 | +0.5% | 162,500 |
| 2025/04/15 | 991 | 1,030 | 991 | 1,024 | +45 | +4.6% | 192,900 |
| 2025/04/14 | 995 | 1,009 | 974 | 979 | +34 | +3.6% | 183,200 |
| 2025/04/11 | 955 | 962 | 918 | 945 | -40 | -4.1% | 263,300 |
| 2025/04/10 | 966 | 997 | 965 | 985 | +79 | +8.7% | 306,900 |
| 2025/04/09 | 953 | 958 | 903 | 906 | -77 | -7.8% | 394,100 |
| 2025/04/08 | 974 | 998 | 929 | 983 | +24 | +2.5% | 367,400 |
| 2025/04/07 | 911 | 971 | 874 | 959 | -72 | -7% | 479,300 |
| 2025/04/04 | 999 | 1,044 | 973 | 1,031 | +4 | +0.4% | 378,000 |
| 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 |
1～
50
件表示中 / 114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 | 118,400円 | +19.6% | -4.4% | 0.00% | 16.14倍 | 2.34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 |
| アンビス | 46,300円 | +26.3% | -21.7% | 0.86% | 7.78倍 | 1.36倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| 三協フロン | 193,400円 | -1.1% | -2.1% | 4.40% | 8.11倍 | 0.88倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| 早稲アカ | 235,600円 | +7.5% | +3.6% | 2.12% | 16.82倍 | 2.87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 |
| バリューＨＲ | 161,600円 | +15.8% | +19.2% | 1.61% | 48.11倍 | 6.48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 |
市場注目の銘柄
チャート関連のコラム
