うるるの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,722 | 1,737 | 1,699 | 1,734 | +1 | +0.1% | 34,000 |
| 2024/02/22 | 1,746 | 1,767 | 1,696 | 1,733 | +60 | +3.6% | 46,700 |
| 2024/02/21 | 1,705 | 1,710 | 1,671 | 1,673 | -27 | -1.6% | 26,000 |
| 2024/02/20 | 1,732 | 1,737 | 1,691 | 1,700 | -26 | -1.5% | 15,100 |
| 2024/02/19 | 1,723 | 1,732 | 1,660 | 1,726 | -38 | -2.2% | 49,600 |
| 2024/02/16 | 1,702 | 1,782 | 1,685 | 1,764 | +84 | +5% | 54,200 |
| 2024/02/15 | 1,707 | 1,754 | 1,652 | 1,680 | +99 | +6.3% | 104,600 |
| 2024/02/14 | 1,622 | 1,642 | 1,581 | 1,581 | -69 | -4.2% | 74,300 |
| 2024/02/13 | 1,652 | 1,679 | 1,639 | 1,650 | +2 | +0.1% | 39,900 |
| 2024/02/09 | 1,652 | 1,682 | 1,648 | 1,648 | -14 | -0.8% | 23,500 |
| 2024/02/08 | 1,682 | 1,698 | 1,633 | 1,662 | -29 | -1.7% | 30,000 |
| 2024/02/07 | 1,716 | 1,716 | 1,690 | 1,691 | -25 | -1.5% | 12,900 |
| 2024/02/06 | 1,701 | 1,734 | 1,693 | 1,716 | +9 | +0.5% | 8,500 |
| 2024/02/05 | 1,692 | 1,725 | 1,681 | 1,707 | +15 | +0.9% | 18,800 |
| 2024/02/02 | 1,701 | 1,716 | 1,690 | 1,692 | -5 | -0.3% | 12,400 |
| 2024/02/01 | 1,697 | 1,701 | 1,676 | 1,697 | -8 | -0.5% | 20,200 |
| 2024/01/31 | 1,730 | 1,730 | 1,693 | 1,705 | -35 | -2% | 20,100 |
| 2024/01/30 | 1,746 | 1,755 | 1,724 | 1,740 | -10 | -0.6% | 12,000 |
| 2024/01/29 | 1,764 | 1,766 | 1,745 | 1,750 | +11 | +0.6% | 9,700 |
| 2024/01/26 | 1,737 | 1,766 | 1,730 | 1,739 | -10 | -0.6% | 23,600 |
| 2024/01/25 | 1,716 | 1,749 | 1,697 | 1,749 | +54 | +3.2% | 18,900 |
| 2024/01/24 | 1,690 | 1,735 | 1,690 | 1,695 | +5 | +0.3% | 14,600 |
| 2024/01/23 | 1,732 | 1,732 | 1,683 | 1,690 | -45 | -2.6% | 47,500 |
| 2024/01/22 | 1,713 | 1,735 | 1,691 | 1,735 | +35 | +2.1% | 37,700 |
| 2024/01/19 | 1,671 | 1,705 | 1,671 | 1,700 | +34 | +2% | 15,600 |
| 2024/01/18 | 1,703 | 1,703 | 1,666 | 1,666 | -19 | -1.1% | 19,000 |
| 2024/01/17 | 1,656 | 1,702 | 1,643 | 1,685 | +29 | +1.8% | 56,500 |
| 2024/01/16 | 1,691 | 1,711 | 1,656 | 1,656 | -17 | -1% | 36,000 |
| 2024/01/15 | 1,643 | 1,679 | 1,631 | 1,673 | +29 | +1.8% | 20,200 |
| 2024/01/12 | 1,639 | 1,663 | 1,621 | 1,644 | +7 | +0.4% | 20,700 |
| 2024/01/11 | 1,662 | 1,678 | 1,615 | 1,637 | -16 | -1% | 42,400 |
| 2024/01/10 | 1,635 | 1,670 | 1,635 | 1,653 | +31 | +1.9% | 38,000 |
| 2024/01/09 | 1,634 | 1,655 | 1,594 | 1,622 | -10 | -0.6% | 77,700 |
| 2024/01/05 | 1,700 | 1,701 | 1,632 | 1,632 | -55 | -3.3% | 51,700 |
| 2024/01/04 | 1,566 | 1,689 | 1,560 | 1,687 | +87 | +5.4% | 59,200 |
| 2023/12/29 | 1,561 | 1,600 | 1,542 | 1,600 | +34 | +2.2% | 67,000 |
| 2023/12/28 | 1,553 | 1,572 | 1,522 | 1,566 | +12 | +0.8% | 45,000 |
| 2023/12/27 | 1,545 | 1,563 | 1,512 | 1,554 | +46 | +3.1% | 71,900 |
| 2023/12/26 | 1,541 | 1,560 | 1,496 | 1,508 | -42 | -2.7% | 134,000 |
| 2023/12/25 | 1,562 | 1,588 | 1,545 | 1,550 | -12 | -0.8% | 65,300 |
| 2023/12/22 | 1,600 | 1,614 | 1,553 | 1,562 | -30 | -1.9% | 29,600 |
| 2023/12/21 | 1,600 | 1,613 | 1,575 | 1,592 | -18 | -1.1% | 39,500 |
| 2023/12/20 | 1,575 | 1,626 | 1,575 | 1,610 | +37 | +2.4% | 57,900 |
| 2023/12/19 | 1,530 | 1,578 | 1,520 | 1,573 | +53 | +3.5% | 50,100 |
| 2023/12/18 | 1,516 | 1,521 | 1,499 | 1,520 | +7 | +0.5% | 19,400 |
| 2023/12/15 | 1,520 | 1,520 | 1,491 | 1,513 | -13 | -0.9% | 75,600 |
| 2023/12/14 | 1,560 | 1,561 | 1,525 | 1,526 | +31 | +2.1% | 43,100 |
| 2023/12/13 | 1,522 | 1,545 | 1,485 | 1,495 | -45 | -2.9% | 108,800 |
| 2023/12/12 | 1,539 | 1,557 | 1,514 | 1,540 | +3 | +0.2% | 46,800 |
| 2023/12/11 | 1,564 | 1,577 | 1,520 | 1,537 | -13 | -0.8% | 42,900 |
51～
100
件表示中 / 1746件
類似銘柄と比較する
現在ご覧いただいている「うるる」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 |
|---|---|---|---|---|---|---|---|---|
| うるる | 155,500円 | +23.4% | +999.9% | 2.25% | 13.45倍 | 4.45倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
| ＪＤＳＣ | 83,800円 | +673.6% | +316.7% | 0.00% | 111.29倍 | 3.19倍 |
|
需要予測やデータ基盤の構築などＡＩソリューションを提供。同じ産業内の複数企業に横展開 |
| エイトレッド | 149,000円 | +12.0% | +11.1% | 2.15% | 14.23倍 | 2.45倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
| ヤプリ | 82,600円 | +13.1% | +93.3% | 0.00% | 25.30倍 | 7.89倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| ヒューマンＴ | 111,200円 | +16.5% | +48.0% | 0.92% | 32.73倍 | 5.32倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
市場注目の銘柄
チャート関連のコラム
