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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 1,165 | 1,165 | 1,125 | 1,152 | -13 | -1.1% | 139,300 |
| 2025/06/09 | 1,175 | 1,178 | 1,164 | 1,165 | -13 | -1.1% | 67,800 |
| 2025/06/06 | 1,187 | 1,190 | 1,151 | 1,178 | +12 | +1% | 94,900 |
| 2025/06/05 | 1,197 | 1,200 | 1,159 | 1,166 | -18 | -1.5% | 98,500 |
| 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 |
51～
100
件表示中 / 168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 | 89,800円 | +19.6% | -4.4% | 0.00% | 12.26倍 | 1.72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 |
| 日水コン | 289,100円 | +5.0% | +6.7% | 2.21% | 22.55倍 | 2.37倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| ファンコミ | 51,600円 | +6.9% | +16.2% | 5.23% | 26.71倍 | 1.97倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| ＩＢＪ | 80,500円 | +9.4% | +20.5% | 0.99% | 15.33倍 | 3.29倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| ＦＦＪ | 179,200円 | +9.4% | +10.9% | 2.51% | 17.12倍 | 2.42倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
市場注目の銘柄
チャート関連のコラム
