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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,690 | 1,709 | 1,659 | 1,691 | +8 | +0.5% | 40,000 |
| 2024/05/16 | 1,606 | 1,730 | 1,606 | 1,683 | +102 | +6.5% | 70,900 |
| 2024/05/15 | 1,531 | 1,642 | 1,518 | 1,581 | -30 | -1.9% | 124,600 |
| 2024/05/14 | 1,600 | 1,645 | 1,581 | 1,611 | +8 | +0.5% | 101,300 |
| 2024/05/13 | 1,554 | 1,603 | 1,545 | 1,603 | +48 | +3.1% | 16,400 |
| 2024/05/10 | 1,569 | 1,580 | 1,548 | 1,555 | -14 | -0.9% | 24,900 |
| 2024/05/09 | 1,575 | 1,597 | 1,563 | 1,569 | -3 | -0.2% | 24,500 |
| 2024/05/08 | 1,599 | 1,610 | 1,568 | 1,572 | -15 | -0.9% | 13,800 |
| 2024/05/07 | 1,569 | 1,597 | 1,548 | 1,587 | +45 | +2.9% | 14,100 |
| 2024/05/02 | 1,566 | 1,566 | 1,526 | 1,542 | -48 | -3% | 21,200 |
| 2024/05/01 | 1,495 | 1,614 | 1,488 | 1,590 | +60 | +3.9% | 16,300 |
| 2024/04/30 | 1,529 | 1,538 | 1,489 | 1,530 | +21 | +1.4% | 17,800 |
| 2024/04/26 | 1,500 | 1,529 | 1,491 | 1,509 | +5 | +0.3% | 7,600 |
| 2024/04/25 | 1,510 | 1,551 | 1,504 | 1,504 | -13 | -0.9% | 15,600 |
| 2024/04/24 | 1,520 | 1,565 | 1,513 | 1,517 | +6 | +0.4% | 17,800 |
| 2024/04/23 | 1,525 | 1,547 | 1,493 | 1,511 | -13 | -0.9% | 38,100 |
| 2024/04/22 | 1,502 | 1,539 | 1,471 | 1,524 | +39 | +2.6% | 35,100 |
| 2024/04/19 | 1,489 | 1,514 | 1,465 | 1,485 | -6 | -0.4% | 25,700 |
| 2024/04/18 | 1,488 | 1,537 | 1,486 | 1,491 | +16 | +1.1% | 16,500 |
| 2024/04/17 | 1,491 | 1,504 | 1,458 | 1,475 | -25 | -1.7% | 26,100 |
| 2024/04/16 | 1,467 | 1,520 | 1,460 | 1,500 | +29 | +2% | 42,400 |
| 2024/04/15 | 1,461 | 1,484 | 1,453 | 1,471 | -5 | -0.3% | 14,900 |
| 2024/04/12 | 1,506 | 1,523 | 1,470 | 1,476 | -28 | -1.9% | 32,900 |
| 2024/04/11 | 1,526 | 1,532 | 1,504 | 1,504 | -26 | -1.7% | 24,900 |
| 2024/04/10 | 1,550 | 1,554 | 1,530 | 1,530 | -20 | -1.3% | 8,700 |
| 2024/04/09 | 1,555 | 1,574 | 1,544 | 1,550 | +3 | +0.2% | 17,800 |
| 2024/04/08 | 1,548 | 1,561 | 1,525 | 1,547 | +4 | +0.3% | 35,000 |
| 2024/04/05 | 1,550 | 1,587 | 1,542 | 1,543 | -18 | -1.2% | 25,100 |
| 2024/04/04 | 1,585 | 1,619 | 1,558 | 1,561 | -22 | -1.4% | 24,700 |
| 2024/04/03 | 1,604 | 1,619 | 1,583 | 1,583 | -31 | -1.9% | 21,600 |
| 2024/04/02 | 1,690 | 1,690 | 1,612 | 1,614 | -40 | -2.4% | 14,300 |
| 2024/04/01 | 1,676 | 1,680 | 1,643 | 1,654 | +18 | +1.1% | 9,600 |
| 2024/03/29 | 1,629 | 1,654 | 1,614 | 1,636 | +25 | +1.6% | 18,300 |
| 2024/03/28 | 1,605 | 1,649 | 1,605 | 1,611 | -11 | -0.7% | 17,800 |
| 2024/03/27 | 1,629 | 1,661 | 1,618 | 1,622 | -7 | -0.4% | 14,100 |
| 2024/03/26 | 1,631 | 1,650 | 1,618 | 1,629 | -2 | -0.1% | 16,900 |
| 2024/03/25 | 1,633 | 1,677 | 1,631 | 1,631 | -2 | -0.1% | 30,100 |
| 2024/03/22 | 1,700 | 1,700 | 1,633 | 1,633 | -44 | -2.6% | 19,200 |
| 2024/03/21 | 1,713 | 1,740 | 1,677 | 1,677 | -26 | -1.5% | 32,500 |
| 2024/03/19 | 1,643 | 1,706 | 1,628 | 1,703 | +72 | +4.4% | 53,800 |
| 2024/03/18 | 1,671 | 1,671 | 1,616 | 1,631 | -46 | -2.7% | 38,400 |
| 2024/03/15 | 1,725 | 1,725 | 1,650 | 1,677 | +112 | +7.2% | 76,700 |
| 2024/03/14 | 1,563 | 1,582 | 1,505 | 1,565 | +12 | +0.8% | 54,800 |
| 2024/03/13 | 1,650 | 1,650 | 1,553 | 1,553 | -66 | -4.1% | 41,800 |
| 2024/03/12 | 1,632 | 1,644 | 1,597 | 1,619 | -14 | -0.9% | 43,600 |
| 2024/03/11 | 1,620 | 1,674 | 1,620 | 1,633 | -16 | -1% | 21,400 |
| 2024/03/08 | 1,611 | 1,663 | 1,598 | 1,649 | -2 | -0.1% | 49,000 |
| 2024/03/07 | 1,655 | 1,686 | 1,642 | 1,651 | -19 | -1.1% | 35,500 |
| 2024/03/06 | 1,656 | 1,690 | 1,656 | 1,670 | -2 | -0.1% | 17,800 |
| 2024/03/05 | 1,675 | 1,696 | 1,660 | 1,672 | -16 | -0.9% | 22,100 |
1～
50
件表示中 / 1751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 | 169,100円 | +20.1% | -45.7% | 0.59% | 26.00倍 | 4.16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 | 143,500円 | +5.2% | +7.3% | 3.90% | 10.36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 |
| フォーサイド | 31,200円 | +5.6% | +190.9% | 0.00% | 117.74倍 | 7.46倍 |
|
主力はクレーンゲーム機の景品製販、家賃保証。小中高生向けおしゃれマガジンの出版事業強化 |
| 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 |
| ウォンテッドリ | 121,700円 | +1.7% | +0.4% | 1.64% | 11.56倍 | 3.39倍 |
|
ビジネスＳＮＳ「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
市場注目の銘柄
チャート関連のコラム
