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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 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 |
| 2025/05/22 | 1,486 | 1,523 | 1,484 | 1,523 | +11 | +0.7% | 2,000 |
| 2025/05/21 | 1,506 | 1,539 | 1,506 | 1,512 | +36 | +2.4% | 7,300 |
| 2025/05/20 | 1,510 | 1,512 | 1,455 | 1,476 | -23 | -1.5% | 2,800 |
| 2025/05/19 | 1,519 | 1,519 | 1,498 | 1,499 | +10 | +0.7% | 1,100 |
| 2025/05/16 | 1,464 | 1,510 | 1,464 | 1,489 | +25 | +1.7% | 2,900 |
| 2025/05/15 | 1,512 | 1,512 | 1,464 | 1,464 | -88 | -5.7% | 6,200 |
| 2025/05/14 | 1,569 | 1,574 | 1,552 | 1,552 | -14 | -0.9% | 3,200 |
| 2025/05/13 | 1,596 | 1,596 | 1,566 | 1,566 | -23 | -1.4% | 1,300 |
| 2025/05/12 | 1,572 | 1,598 | 1,572 | 1,589 | +18 | +1.1% | 1,100 |
| 2025/05/09 | 1,590 | 1,590 | 1,571 | 1,571 | -21 | -1.3% | 2,100 |
| 2025/05/08 | 1,560 | 1,592 | 1,560 | 1,592 | +35 | +2.2% | 1,300 |
| 2025/05/07 | 1,580 | 1,587 | 1,536 | 1,557 | -78 | -4.8% | 8,000 |
| 2025/05/02 | 1,610 | 1,635 | 1,610 | 1,635 | +25 | +1.6% | 1,700 |
| 2025/05/01 | 1,654 | 1,654 | 1,600 | 1,610 | -4 | -0.2% | 4,500 |
| 2025/04/30 | 1,591 | 1,614 | 1,587 | 1,614 | +24 | +1.5% | 1,600 |
| 2025/04/28 | 1,649 | 1,649 | 1,590 | 1,590 | -59 | -3.6% | 2,700 |
| 2025/04/25 | 1,608 | 1,659 | 1,608 | 1,649 | +42 | +2.6% | 4,300 |
| 2025/04/24 | 1,668 | 1,668 | 1,607 | 1,607 | -31 | -1.9% | 2,500 |
| 2025/04/23 | 1,672 | 1,674 | 1,605 | 1,638 | -34 | -2% | 2,800 |
| 2025/04/22 | 1,697 | 1,697 | 1,650 | 1,672 | -1 | -0.1% | 1,700 |
| 2025/04/21 | 1,693 | 1,700 | 1,662 | 1,673 | -20 | -1.2% | 4,700 |
| 2025/04/18 | 1,687 | 1,699 | 1,680 | 1,693 | +6 | +0.4% | 900 |
| 2025/04/17 | 1,660 | 1,690 | 1,660 | 1,687 | +27 | +1.6% | 900 |
| 2025/04/16 | 1,620 | 1,701 | 1,620 | 1,660 | +40 | +2.5% | 11,400 |
| 2025/04/15 | 1,585 | 1,700 | 1,585 | 1,620 | -45 | -2.7% | 5,300 |
| 2025/04/14 | 1,637 | 1,665 | 1,625 | 1,665 | +40 | +2.5% | 900 |
| 2025/04/11 | 1,666 | 1,678 | 1,625 | 1,625 | -1 | -0.1% | 2,700 |
| 2025/04/10 | 1,680 | 1,680 | 1,580 | 1,626 | +10 | +0.6% | 3,600 |
| 2025/04/09 | 1,535 | 1,632 | 1,535 | 1,616 | +41 | +2.6% | 7,200 |
| 2025/04/08 | 1,501 | 1,700 | 1,501 | 1,575 | +75 | +5% | 9,800 |
| 2025/04/07 | 1,262 | 1,528 | 1,262 | 1,500 | -52 | -3.4% | 11,800 |
| 2025/04/04 | 1,590 | 1,630 | 1,550 | 1,552 | -83 | -5.1% | 8,400 |
1～
50
件表示中 / 2016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 | 151,800円 | +15.1% | +1.2% | 0.72% | 21.01倍 | 3.47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 |
| イマジニア | 100,200円 | +3.3% | -12.3% | 4.99% | 18.21倍 | 0.80倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
| ミーク | 93,100円 | +10.5% | +12.6% | 0.00% | 15.23倍 | 2.14倍 |
|
- |
| エイトレッド | 140,300円 | +12.8% | +10.4% | 2.42% | 13.40倍 | 2.07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 |
| トビラシステム | 98,600円 | +10.2% | +0.2% | 2.03% | 17.97倍 | 4.29倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
市場注目の銘柄
チャート関連のコラム
