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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,584 | 1,584 | 1,570 | 1,570 | -7 | -0.4% | 2,000 |
| 2025/07/31 | 1,584 | 1,584 | 1,575 | 1,577 | +6 | +0.4% | 800 |
| 2025/07/30 | 1,565 | 1,580 | 1,564 | 1,571 | +6 | +0.4% | 1,900 |
| 2025/07/29 | 1,586 | 1,586 | 1,558 | 1,565 | -2 | -0.1% | 3,000 |
| 2025/07/28 | 1,585 | 1,585 | 1,567 | 1,567 | -18 | -1.1% | 1,500 |
| 2025/07/25 | 1,586 | 1,586 | 1,585 | 1,585 | +10 | +0.6% | 300 |
| 2025/07/24 | 1,592 | 1,592 | 1,573 | 1,575 | -19 | -1.2% | 1,400 |
| 2025/07/23 | 1,567 | 1,594 | 1,558 | 1,594 | +27 | +1.7% | 1,500 |
| 2025/07/22 | 1,601 | 1,601 | 1,567 | 1,567 | -32 | -2% | 5,600 |
| 2025/07/18 | 1,599 | 1,600 | 1,566 | 1,599 | ±0 | ±0% | 5,800 |
| 2025/07/17 | 1,566 | 1,603 | 1,566 | 1,599 | -1 | -0.1% | 1,400 |
| 2025/07/16 | 1,589 | 1,600 | 1,565 | 1,600 | +26 | +1.7% | 4,100 |
| 2025/07/15 | 1,570 | 1,600 | 1,570 | 1,574 | -14 | -0.9% | 2,300 |
| 2025/07/14 | 1,576 | 1,600 | 1,556 | 1,588 | +11 | +0.7% | 900 |
| 2025/07/11 | 1,610 | 1,610 | 1,556 | 1,577 | -21 | -1.3% | 5,100 |
| 2025/07/10 | 1,505 | 1,620 | 1,502 | 1,598 | +81 | +5.3% | 20,300 |
| 2025/07/09 | 1,532 | 1,532 | 1,517 | 1,517 | +7 | +0.5% | 200 |
| 2025/07/08 | 1,510 | 1,510 | 1,510 | 1,510 | -5 | -0.3% | 300 |
| 2025/07/07 | 1,506 | 1,515 | 1,506 | 1,515 | ±0 | ±0% | 2,000 |
| 2025/07/04 | 1,515 | 1,515 | 1,515 | 1,515 | +3 | +0.2% | 100 |
| 2025/07/03 | 1,506 | 1,553 | 1,506 | 1,512 | +2 | +0.1% | 6,000 |
| 2025/07/02 | 1,546 | 1,546 | 1,510 | 1,510 | +4 | +0.3% | 4,100 |
| 2025/07/01 | 1,549 | 1,549 | 1,503 | 1,506 | -4 | -0.3% | 7,700 |
| 2025/06/30 | 1,540 | 1,540 | 1,490 | 1,510 | +10 | +0.7% | 5,300 |
| 2025/06/27 | 1,531 | 1,531 | 1,500 | 1,500 | -13 | -0.9% | 7,100 |
| 2025/06/26 | 1,504 | 1,522 | 1,504 | 1,513 | -12 | -0.8% | 4,500 |
| 2025/06/25 | 1,529 | 1,529 | 1,477 | 1,525 | -7 | -0.5% | 3,200 |
| 2025/06/24 | 1,520 | 1,536 | 1,515 | 1,532 | +13 | +0.9% | 4,400 |
| 2025/06/23 | 1,568 | 1,568 | 1,515 | 1,519 | +16 | +1.1% | 5,700 |
| 2025/06/20 | 1,515 | 1,515 | 1,503 | 1,503 | -29 | -1.9% | 1,000 |
| 2025/06/19 | 1,511 | 1,532 | 1,500 | 1,532 | +8 | +0.5% | 4,600 |
| 2025/06/18 | 1,518 | 1,529 | 1,518 | 1,524 | +6 | +0.4% | 700 |
| 2025/06/17 | 1,530 | 1,530 | 1,497 | 1,518 | +3 | +0.2% | 900 |
| 2025/06/16 | 1,518 | 1,518 | 1,515 | 1,515 | -3 | -0.2% | 200 |
| 2025/06/13 | 1,567 | 1,567 | 1,492 | 1,518 | -27 | -1.7% | 4,500 |
| 2025/06/12 | 1,523 | 1,548 | 1,512 | 1,545 | +66 | +4.5% | 7,200 |
| 2025/06/11 | 1,480 | 1,491 | 1,461 | 1,479 | -11 | -0.7% | 700 |
| 2025/06/10 | 1,488 | 1,500 | 1,469 | 1,490 | +62 | +4.3% | 8,300 |
| 2025/06/09 | 1,457 | 1,457 | 1,425 | 1,428 | -29 | -2% | 3,200 |
| 2025/06/06 | 1,469 | 1,469 | 1,425 | 1,457 | +18 | +1.3% | 9,300 |
| 2025/06/05 | 1,500 | 1,500 | 1,438 | 1,439 | -58 | -3.9% | 11,800 |
| 2025/06/04 | 1,535 | 1,550 | 1,497 | 1,497 | -46 | -3% | 1,400 |
| 2025/06/03 | 1,565 | 1,565 | 1,527 | 1,543 | -6 | -0.4% | 1,600 |
| 2025/06/02 | 1,517 | 1,551 | 1,512 | 1,549 | +32 | +2.1% | 2,800 |
| 2025/05/30 | 1,517 | 1,547 | 1,514 | 1,517 | +4 | +0.3% | 2,400 |
| 2025/05/29 | 1,531 | 1,543 | 1,501 | 1,513 | -13 | -0.9% | 13,700 |
| 2025/05/28 | 1,583 | 1,583 | 1,526 | 1,526 | -38 | -2.4% | 2,400 |
| 2025/05/27 | 1,502 | 1,564 | 1,502 | 1,564 | +62 | +4.1% | 2,500 |
| 2025/05/26 | 1,508 | 1,527 | 1,501 | 1,502 | -31 | -2% | 700 |
| 2025/05/23 | 1,488 | 1,536 | 1,488 | 1,533 | +10 | +0.7% | 600 |
1～
50
件表示中 / 2048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 | 157,000円 | +15.1% | +1.2% | 0.70% | 21.73倍 | 3.59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 |
| エイトレッド | 147,900円 | +12.8% | +10.4% | 2.30% | 14.12倍 | 2.19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 |
| くふうＣ | 18,200円 | -9.9% | -39.9% | 0.00% | 108.98倍 | 1.05倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
| サイエンスアーツ | 132,100円 | +32.3% | - | 0.00% | 534.82倍 | 8.30倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
| ソルクシーズ | 40,100円 | +6.0% | +24.7% | 3.24% | 11.48倍 | 1.05倍 |
|
ＳＢＩ社が筆頭株主のＳＩ会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
市場注目の銘柄
チャート関連のコラム
