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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,780 | 1,814 | 1,752 | 1,814 | +28 | +1.6% | 35,600 |
| 2023/08/04 | 1,792 | 1,807 | 1,786 | 1,786 | -6 | -0.3% | 12,100 |
| 2023/08/03 | 1,803 | 1,827 | 1,780 | 1,792 | -44 | -2.4% | 21,400 |
| 2023/08/02 | 1,823 | 1,856 | 1,803 | 1,836 | +15 | +0.8% | 35,800 |
| 2023/08/01 | 1,852 | 1,865 | 1,801 | 1,821 | -23 | -1.2% | 30,000 |
| 2023/07/31 | 1,847 | 1,847 | 1,809 | 1,844 | +29 | +1.6% | 21,900 |
| 2023/07/28 | 1,798 | 1,825 | 1,770 | 1,815 | +1 | +0.1% | 37,200 |
| 2023/07/27 | 1,825 | 1,829 | 1,791 | 1,814 | -11 | -0.6% | 31,700 |
| 2023/07/26 | 1,885 | 1,886 | 1,795 | 1,825 | -84 | -4.4% | 56,200 |
| 2023/07/25 | 1,920 | 1,939 | 1,883 | 1,909 | -11 | -0.6% | 21,900 |
| 2023/07/24 | 1,940 | 1,954 | 1,910 | 1,920 | -16 | -0.8% | 16,600 |
| 2023/07/21 | 1,978 | 1,980 | 1,903 | 1,936 | -44 | -2.2% | 50,600 |
| 2023/07/20 | 1,911 | 1,993 | 1,876 | 1,980 | +72 | +3.8% | 69,400 |
| 2023/07/19 | 1,878 | 1,932 | 1,864 | 1,908 | +10 | +0.5% | 69,300 |
| 2023/07/18 | 1,896 | 1,911 | 1,872 | 1,898 | +2 | +0.1% | 35,700 |
| 2023/07/14 | 1,940 | 1,970 | 1,895 | 1,896 | -34 | -1.8% | 34,900 |
| 2023/07/13 | 1,910 | 1,935 | 1,866 | 1,930 | +43 | +2.3% | 34,300 |
| 2023/07/12 | 1,901 | 1,933 | 1,881 | 1,887 | -10 | -0.5% | 34,900 |
| 2023/07/11 | 1,869 | 1,920 | 1,869 | 1,897 | +33 | +1.8% | 53,400 |
| 2023/07/10 | 1,830 | 1,919 | 1,829 | 1,864 | +51 | +2.8% | 98,500 |
| 2023/07/07 | 1,830 | 1,881 | 1,776 | 1,813 | -7 | -0.4% | 102,100 |
| 2023/07/06 | 1,753 | 1,835 | 1,740 | 1,820 | +59 | +3.4% | 62,600 |
| 2023/07/05 | 1,753 | 1,777 | 1,740 | 1,761 | +24 | +1.4% | 30,200 |
| 2023/07/04 | 1,746 | 1,751 | 1,716 | 1,737 | -19 | -1.1% | 21,300 |
| 2023/07/03 | 1,790 | 1,800 | 1,734 | 1,756 | -23 | -1.3% | 32,000 |
| 2023/06/30 | 1,748 | 1,793 | 1,704 | 1,779 | +56 | +3.3% | 37,600 |
| 2023/06/29 | 1,751 | 1,774 | 1,714 | 1,723 | -18 | -1% | 34,900 |
| 2023/06/28 | 1,738 | 1,760 | 1,693 | 1,741 | +3 | +0.2% | 33,100 |
| 2023/06/27 | 1,691 | 1,747 | 1,685 | 1,738 | +34 | +2% | 49,500 |
| 2023/06/26 | 1,712 | 1,756 | 1,675 | 1,704 | -48 | -2.7% | 84,500 |
| 2023/06/23 | 1,782 | 1,820 | 1,704 | 1,752 | +1 | +0.1% | 74,000 |
| 2023/06/22 | 1,770 | 1,795 | 1,751 | 1,751 | -33 | -1.8% | 39,700 |
| 2023/06/21 | 1,810 | 1,823 | 1,761 | 1,784 | -39 | -2.1% | 73,900 |
| 2023/06/20 | 1,879 | 1,885 | 1,798 | 1,823 | -39 | -2.1% | 88,900 |
| 2023/06/19 | 1,863 | 1,898 | 1,830 | 1,862 | +14 | +0.8% | 60,700 |
| 2023/06/16 | 1,766 | 1,850 | 1,765 | 1,848 | +85 | +4.8% | 72,300 |
| 2023/06/15 | 1,733 | 1,773 | 1,733 | 1,763 | +30 | +1.7% | 24,800 |
| 2023/06/14 | 1,766 | 1,783 | 1,718 | 1,733 | -62 | -3.5% | 53,300 |
| 2023/06/13 | 1,777 | 1,815 | 1,751 | 1,795 | +50 | +2.9% | 72,900 |
| 2023/06/12 | 1,711 | 1,752 | 1,698 | 1,745 | +62 | +3.7% | 47,600 |
| 2023/06/09 | 1,668 | 1,726 | 1,643 | 1,683 | +15 | +0.9% | 68,400 |
| 2023/06/08 | 1,674 | 1,674 | 1,629 | 1,668 | +7 | +0.4% | 49,900 |
| 2023/06/07 | 1,728 | 1,735 | 1,640 | 1,661 | -46 | -2.7% | 64,000 |
| 2023/06/06 | 1,698 | 1,755 | 1,670 | 1,707 | -3 | -0.2% | 76,500 |
| 2023/06/05 | 1,725 | 1,725 | 1,675 | 1,710 | +25 | +1.5% | 69,800 |
| 2023/06/02 | 1,656 | 1,710 | 1,622 | 1,685 | +28 | +1.7% | 71,800 |
| 2023/06/01 | 1,601 | 1,674 | 1,591 | 1,657 | +43 | +2.7% | 71,500 |
| 2023/05/31 | 1,608 | 1,661 | 1,607 | 1,614 | -8 | -0.5% | 60,400 |
| 2023/05/30 | 1,661 | 1,674 | 1,568 | 1,622 | -3 | -0.2% | 157,500 |
| 2023/05/29 | 1,713 | 1,730 | 1,612 | 1,625 | -53 | -3.2% | 153,200 |
501～
550
件表示中 / 2062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 | 159,400円 | +15.1% | +1.2% | 0.69% | 22.06倍 | 3.64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 | 497,000円 | +25.4% | -19.8% | 1.51% | 22.23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 |
| エイトレッド | 148,200円 | +12.8% | +10.4% | 2.29% | 14.15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 |
| 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 |
| イーソル | 53,100円 | +6.7% | -18.7% | 1.04% | 14.82倍 | 2.01倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
市場注目の銘柄
チャート関連のコラム
