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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 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 |
1～
50
件表示中 / 2061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 | 158,400円 | +15.1% | +1.2% | 0.69% | 21.92倍 | 3.62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 |
| ＲＫＢ毎日Ｈ | 495,000円 | +25.4% | -19.8% | 1.52% | 22.14倍 | 0.28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 |
| Ｚｅｎｍｕ | 808,000円 | +31.2% | +72.6% | 0.00% | 69.06倍 | 17.21倍 |
|
セキュリティ専業。暗号技術の秘密分散を応用したＰＣ管理が柱。関連技術提供や秘密計算も |
| ＣＡＩＣＡ Ｄ | 8,000円 | +11.0% | +55.8% | 0.00% | 15.07倍 | 4.33倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| イマジニア | 102,500円 | +3.3% | -12.3% | 4.88% | 18.64倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
