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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,725 | 1,730 | 1,700 | 1,728 | +6 | +0.3% | 3,900 |
| 2025/09/17 | 1,733 | 1,738 | 1,715 | 1,722 | -11 | -0.6% | 2,700 |
| 2025/09/16 | 1,738 | 1,738 | 1,693 | 1,733 | +14 | +0.8% | 2,500 |
| 2025/09/12 | 1,722 | 1,722 | 1,700 | 1,719 | +7 | +0.4% | 6,700 |
| 2025/09/11 | 1,700 | 1,717 | 1,692 | 1,712 | +7 | +0.4% | 4,100 |
| 2025/09/10 | 1,716 | 1,716 | 1,700 | 1,705 | -11 | -0.6% | 2,200 |
| 2025/09/09 | 1,712 | 1,718 | 1,702 | 1,716 | +15 | +0.9% | 2,500 |
| 2025/09/08 | 1,715 | 1,719 | 1,701 | 1,701 | -9 | -0.5% | 800 |
| 2025/09/05 | 1,700 | 1,711 | 1,676 | 1,710 | +4 | +0.2% | 2,500 |
| 2025/09/04 | 1,700 | 1,714 | 1,697 | 1,706 | +30 | +1.8% | 28,000 |
| 2025/09/03 | 1,712 | 1,730 | 1,676 | 1,676 | -47 | -2.7% | 17,100 |
| 2025/09/02 | 1,728 | 1,730 | 1,707 | 1,723 | +24 | +1.4% | 34,000 |
| 2025/09/01 | 1,733 | 1,740 | 1,697 | 1,699 | -19 | -1.1% | 8,100 |
| 2025/08/29 | 1,629 | 1,747 | 1,629 | 1,718 | +89 | +5.5% | 56,300 |
| 2025/08/28 | 1,620 | 1,629 | 1,611 | 1,629 | +2 | +0.1% | 7,300 |
| 2025/08/27 | 1,593 | 1,628 | 1,587 | 1,627 | +39 | +2.5% | 9,900 |
| 2025/08/26 | 1,627 | 1,627 | 1,587 | 1,588 | -33 | -2% | 5,200 |
| 2025/08/25 | 1,581 | 1,627 | 1,577 | 1,621 | +27 | +1.7% | 5,900 |
| 2025/08/22 | 1,599 | 1,600 | 1,575 | 1,594 | +10 | +0.6% | 5,900 |
| 2025/08/21 | 1,592 | 1,616 | 1,573 | 1,584 | +5 | +0.3% | 7,500 |
| 2025/08/20 | 1,577 | 1,584 | 1,570 | 1,579 | -1 | -0.1% | 3,700 |
| 2025/08/19 | 1,569 | 1,589 | 1,569 | 1,580 | +11 | +0.7% | 6,600 |
| 2025/08/18 | 1,580 | 1,589 | 1,541 | 1,569 | -12 | -0.8% | 30,300 |
| 2025/08/15 | 1,579 | 1,605 | 1,515 | 1,581 | +119 | +8.1% | 78,400 |
| 2025/08/14 | 1,449 | 1,499 | 1,449 | 1,462 | -7 | -0.5% | 20,200 |
| 2025/08/13 | 1,482 | 1,495 | 1,466 | 1,469 | -13 | -0.9% | 10,000 |
| 2025/08/12 | 1,523 | 1,523 | 1,482 | 1,482 | -41 | -2.7% | 22,800 |
| 2025/08/08 | 1,543 | 1,561 | 1,517 | 1,523 | -32 | -2.1% | 6,900 |
| 2025/08/07 | 1,543 | 1,559 | 1,523 | 1,555 | ±0 | ±0% | 6,900 |
| 2025/08/06 | 1,563 | 1,570 | 1,555 | 1,555 | -3 | -0.2% | 6,100 |
| 2025/08/05 | 1,532 | 1,558 | 1,532 | 1,558 | -14 | -0.9% | 3,500 |
| 2025/08/04 | 1,573 | 1,574 | 1,572 | 1,572 | +2 | +0.1% | 1,600 |
| 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 |
1～
50
件表示中 / 2080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 | 172,800円 | +15.1% | +1.2% | 0.64% | 23.91倍 | 3.95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 |
| ファブリカＨＤ | 220,700円 | +5.9% | -11.3% | 1.72% | 20.50倍 | 3.27倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
| トビラシステム | 113,500円 | +10.2% | +0.2% | 1.76% | 20.69倍 | 4.94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 |
| エイトレッド | 157,200円 | +12.8% | +10.4% | 2.16% | 15.01倍 | 2.32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 |
| サイエンスアーツ | 142,900円 | +32.3% | - | 0.00% | 578.54倍 | 8.98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 |
市場注目の銘柄
チャート関連のコラム
