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 |
|---|---|---|---|---|---|---|---|
| 2018/01/11 | 3,500 | 3,570 | 3,455 | 3,485 | -5 | -0.1% | 62,300 |
| 2018/01/10 | 3,410 | 3,495 | 3,400 | 3,490 | +125 | +3.7% | 31,100 |
| 2018/01/09 | 3,405 | 3,410 | 3,320 | 3,365 | -20 | -0.6% | 28,900 |
| 2018/01/05 | 3,435 | 3,470 | 3,380 | 3,385 | -60 | -1.7% | 36,400 |
| 2018/01/04 | 3,460 | 3,500 | 3,420 | 3,445 | +5 | +0.1% | 43,400 |
| 2017/12/29 | 3,320 | 3,530 | 3,315 | 3,440 | +145 | +4.4% | 96,200 |
| 2017/12/28 | 3,165 | 3,325 | 3,165 | 3,295 | +110 | +3.5% | 43,900 |
| 2017/12/27 | 3,120 | 3,185 | 3,115 | 3,185 | +65 | +2.1% | 23,800 |
| 2017/12/26 | 3,130 | 3,165 | 3,110 | 3,120 | -20 | -0.6% | 49,300 |
| 2017/12/25 | 3,240 | 3,255 | 3,135 | 3,140 | -95 | -2.9% | 43,700 |
| 2017/12/22 | 3,300 | 3,340 | 3,225 | 3,235 | -60 | -1.8% | 23,400 |
| 2017/12/21 | 3,275 | 3,320 | 3,260 | 3,295 | +10 | +0.3% | 31,800 |
| 2017/12/20 | 3,300 | 3,375 | 3,220 | 3,285 | ±0 | ±0% | 71,600 |
| 2017/12/19 | 3,135 | 3,285 | 3,125 | 3,285 | +180 | +5.8% | 70,800 |
| 2017/12/18 | 3,125 | 3,250 | 3,105 | 3,105 | ±0 | ±0% | 87,000 |
| 2017/12/15 | 3,110 | 3,150 | 3,105 | 3,105 | ±0 | ±0% | 36,800 |
| 2017/12/14 | 3,135 | 3,210 | 3,105 | 3,105 | -35 | -1.1% | 40,800 |
| 2017/12/13 | 3,165 | 3,200 | 3,130 | 3,140 | -20 | -0.6% | 23,700 |
| 2017/12/12 | 3,210 | 3,230 | 3,150 | 3,160 | -30 | -0.9% | 22,500 |
| 2017/12/11 | 3,150 | 3,205 | 3,120 | 3,190 | +85 | +2.7% | 35,200 |
| 2017/12/08 | 3,150 | 3,165 | 3,100 | 3,105 | -15 | -0.5% | 28,000 |
| 2017/12/07 | 3,125 | 3,170 | 3,095 | 3,120 | +15 | +0.5% | 28,400 |
| 2017/12/06 | 3,105 | 3,170 | 3,105 | 3,105 | -15 | -0.5% | 20,200 |
| 2017/12/05 | 3,120 | 3,150 | 3,080 | 3,120 | +5 | +0.2% | 35,000 |
| 2017/12/04 | 3,115 | 3,235 | 3,105 | 3,115 | +25 | +0.8% | 50,300 |
| 2017/12/01 | 3,180 | 3,200 | 3,090 | 3,090 | -160 | -4.9% | 70,800 |
| 2017/11/30 | 3,170 | 3,255 | 3,110 | 3,250 | +140 | +4.5% | 46,500 |
| 2017/11/29 | 3,100 | 3,135 | 3,090 | 3,110 | ±0 | ±0% | 49,200 |
| 2017/11/28 | 3,155 | 3,155 | 3,085 | 3,110 | -50 | -1.6% | 52,600 |
| 2017/11/27 | 3,200 | 3,310 | 3,120 | 3,160 | -35 | -1.1% | 54,400 |
| 2017/11/24 | 3,140 | 3,235 | 3,125 | 3,195 | +50 | +1.6% | 41,000 |
| 2017/11/22 | 3,105 | 3,145 | 3,095 | 3,145 | +70 | +2.3% | 16,200 |
| 2017/11/21 | 3,140 | 3,150 | 3,075 | 3,075 | -45 | -1.4% | 30,100 |
| 2017/11/20 | 3,110 | 3,140 | 3,070 | 3,120 | +10 | +0.3% | 26,600 |
| 2017/11/17 | 3,150 | 3,150 | 3,050 | 3,110 | +10 | +0.3% | 37,800 |
| 2017/11/16 | 3,125 | 3,230 | 3,025 | 3,100 | -35 | -1.1% | 60,900 |
| 2017/11/15 | 3,235 | 3,300 | 3,025 | 3,135 | -590 | -15.8% | 142,200 |
| 2017/11/14 | 3,700 | 3,750 | 3,640 | 3,725 | +25 | +0.7% | 27,500 |
| 2017/11/13 | 3,700 | 3,700 | 3,620 | 3,700 | ±0 | ±0% | 13,600 |
| 2017/11/10 | 3,630 | 3,700 | 3,605 | 3,700 | +5 | +0.1% | 17,000 |
| 2017/11/09 | 3,750 | 3,800 | 3,625 | 3,695 | -70 | -1.9% | 26,000 |
| 2017/11/08 | 3,720 | 3,775 | 3,715 | 3,765 | +100 | +2.7% | 9,900 |
| 2017/11/07 | 3,730 | 3,750 | 3,660 | 3,665 | -55 | -1.5% | 16,100 |
| 2017/11/06 | 3,780 | 3,820 | 3,720 | 3,720 | -60 | -1.6% | 14,300 |
| 2017/11/02 | 3,815 | 3,820 | 3,755 | 3,780 | -85 | -2.2% | 26,600 |
| 2017/11/01 | 3,935 | 3,960 | 3,775 | 3,865 | -85 | -2.2% | 34,400 |
| 2017/10/31 | 3,865 | 3,985 | 3,860 | 3,950 | +70 | +1.8% | 40,500 |
| 2017/10/30 | 3,845 | 3,925 | 3,815 | 3,880 | +60 | +1.6% | 30,800 |
| 2017/10/27 | 3,830 | 3,880 | 3,775 | 3,820 | +5 | +0.1% | 15,300 |
| 2017/10/26 | 3,830 | 3,915 | 3,810 | 3,815 | -35 | -0.9% | 31,300 |
1551～
1600
件表示中 / 1752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 | 169,400円 | +20.1% | -45.7% | 0.59% | 26.05倍 | 4.17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 |
| 旭情報 | 144,100円 | +5.2% | +7.3% | 3.89% | 10.40倍 | 1.02倍 |
|
独立系情報サービス会社。顧客企業のネットワークシステム構築・運用に技術者を派遣サービス |
| ファルコム | 115,000円 | +1.1% | -10.7% | 0.87% | 14.78倍 | 1.22倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
| 大興通 | 84,100円 | -5.5% | -24.3% | 3.57% | 7.54倍 | 0.94倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| ＲＫＢ毎日Ｈ | 516,000円 | -1.5% | -33.7% | 1.45% | 23.56倍 | 0.29倍 |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
市場注目の銘柄
チャート関連のコラム
