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 |
|---|---|---|---|---|---|---|---|
| 2017/10/25 | 3,780 | 3,895 | 3,765 | 3,850 | +65 | +1.7% | 49,400 |
| 2017/10/24 | 3,765 | 3,785 | 3,730 | 3,785 | -10 | -0.3% | 20,600 |
| 2017/10/23 | 3,795 | 3,815 | 3,705 | 3,795 | +70 | +1.9% | 41,900 |
| 2017/10/20 | 3,700 | 3,770 | 3,690 | 3,725 | +25 | +0.7% | 25,800 |
| 2017/10/19 | 3,680 | 3,745 | 3,660 | 3,700 | +30 | +0.8% | 12,300 |
| 2017/10/18 | 3,685 | 3,790 | 3,660 | 3,670 | -5 | -0.1% | 27,700 |
| 2017/10/17 | 3,690 | 3,730 | 3,655 | 3,675 | +15 | +0.4% | 19,900 |
| 2017/10/16 | 3,780 | 3,780 | 3,655 | 3,660 | -90 | -2.4% | 36,600 |
| 2017/10/13 | 3,795 | 3,800 | 3,730 | 3,750 | -45 | -1.2% | 29,400 |
| 2017/10/12 | 3,770 | 3,845 | 3,760 | 3,795 | +70 | +1.9% | 44,700 |
| 2017/10/11 | 3,675 | 3,770 | 3,630 | 3,725 | +95 | +2.6% | 39,900 |
| 2017/10/10 | 3,685 | 3,690 | 3,600 | 3,630 | -45 | -1.2% | 35,000 |
| 2017/10/06 | 3,725 | 3,750 | 3,620 | 3,675 | -30 | -0.8% | 27,700 |
| 2017/10/05 | 3,890 | 3,890 | 3,705 | 3,705 | -150 | -3.9% | 45,000 |
| 2017/10/04 | 3,900 | 3,975 | 3,825 | 3,855 | -5 | -0.1% | 37,800 |
| 2017/10/03 | 3,880 | 3,935 | 3,850 | 3,860 | +20 | +0.5% | 58,000 |
| 2017/10/02 | 3,745 | 3,870 | 3,730 | 3,840 | +140 | +3.8% | 59,900 |
| 2017/09/29 | 3,650 | 3,725 | 3,625 | 3,700 | +60 | +1.6% | 33,700 |
| 2017/09/28 | 3,640 | 3,730 | 3,625 | 3,640 | -20 | -0.5% | 28,500 |
| 2017/09/27 | 3,600 | 3,665 | 3,600 | 3,660 | +50 | +1.4% | 28,400 |
| 2017/09/26 | 3,700 | 3,700 | 3,610 | 3,610 | -120 | -3.2% | 32,500 |
| 2017/09/25 | 3,635 | 3,750 | 3,635 | 3,730 | +95 | +2.6% | 41,600 |
| 2017/09/22 | 3,760 | 3,790 | 3,600 | 3,635 | -155 | -4.1% | 60,700 |
| 2017/09/21 | 3,695 | 3,800 | 3,675 | 3,790 | +125 | +3.4% | 45,500 |
| 2017/09/20 | 3,730 | 3,735 | 3,645 | 3,665 | -60 | -1.6% | 28,100 |
| 2017/09/19 | 3,700 | 3,745 | 3,630 | 3,725 | +95 | +2.6% | 34,000 |
| 2017/09/15 | 3,520 | 3,660 | 3,520 | 3,630 | +60 | +1.7% | 19,300 |
| 2017/09/14 | 3,710 | 3,715 | 3,565 | 3,570 | -125 | -3.4% | 27,400 |
| 2017/09/13 | 3,800 | 3,805 | 3,660 | 3,695 | -10 | -0.3% | 62,000 |
| 2017/09/12 | 3,590 | 3,770 | 3,585 | 3,705 | +165 | +4.7% | 49,800 |
| 2017/09/11 | 3,640 | 3,640 | 3,535 | 3,540 | -35 | -1% | 23,200 |
| 2017/09/08 | 3,475 | 3,605 | 3,465 | 3,575 | +55 | +1.6% | 46,300 |
| 2017/09/07 | 3,660 | 3,680 | 3,500 | 3,520 | -110 | -3% | 28,000 |
| 2017/09/06 | 3,500 | 3,650 | 3,460 | 3,630 | +50 | +1.4% | 45,300 |
| 2017/09/05 | 3,820 | 3,830 | 3,515 | 3,580 | -170 | -4.5% | 70,500 |
| 2017/09/04 | 3,980 | 4,010 | 3,710 | 3,750 | -220 | -5.5% | 61,800 |
| 2017/09/01 | 4,030 | 4,030 | 3,965 | 3,970 | -60 | -1.5% | 39,100 |
| 2017/08/31 | 4,070 | 4,100 | 4,010 | 4,030 | -40 | -1% | 27,900 |
| 2017/08/30 | 4,120 | 4,130 | 4,010 | 4,070 | -50 | -1.2% | 63,900 |
| 2017/08/29 | 4,045 | 4,190 | 3,985 | 4,120 | +20 | +0.5% | 100,400 |
| 2017/08/28 | 4,035 | 4,100 | 4,015 | 4,100 | +120 | +3% | 76,700 |
| 2017/08/25 | 3,995 | 4,040 | 3,970 | 3,980 | +5 | +0.1% | 38,300 |
| 2017/08/24 | 4,015 | 4,015 | 3,900 | 3,975 | -65 | -1.6% | 61,200 |
| 2017/08/23 | 4,030 | 4,070 | 3,940 | 4,040 | +110 | +2.8% | 150,700 |
| 2017/08/22 | 3,710 | 3,945 | 3,710 | 3,930 | +240 | +6.5% | 159,700 |
| 2017/08/21 | 3,700 | 3,710 | 3,585 | 3,690 | +30 | +0.8% | 77,900 |
| 2017/08/18 | 3,705 | 3,735 | 3,625 | 3,660 | -20 | -0.5% | 115,100 |
| 2017/08/17 | 3,825 | 3,825 | 3,680 | 3,680 | -135 | -3.5% | 138,800 |
| 2017/08/16 | 3,870 | 3,980 | 3,655 | 3,815 | -105 | -2.7% | 219,300 |
| 2017/08/15 | 3,920 | 3,955 | 3,920 | 3,920 | -700 | -15.2% | 71,300 |
1601～
1650
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
