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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 1,806 | 1,913 | 1,705 | 1,782 | +9 | +0.5% | 141,500 |
| 2023/03/10 | 1,677 | 1,825 | 1,654 | 1,773 | +94 | +5.6% | 118,100 |
| 2023/03/09 | 1,648 | 1,724 | 1,636 | 1,679 | +101 | +6.4% | 132,800 |
| 2023/03/08 | 1,600 | 1,657 | 1,575 | 1,578 | -19 | -1.2% | 115,300 |
| 2023/03/07 | 1,580 | 1,598 | 1,550 | 1,597 | +25 | +1.6% | 66,700 |
| 2023/03/06 | 1,523 | 1,596 | 1,498 | 1,572 | +62 | +4.1% | 55,800 |
| 2023/03/03 | 1,510 | 1,537 | 1,492 | 1,510 | +11 | +0.7% | 82,300 |
| 2023/03/02 | 1,540 | 1,555 | 1,443 | 1,499 | -34 | -2.2% | 143,500 |
| 2023/03/01 | 1,437 | 1,551 | 1,437 | 1,533 | +66 | +4.5% | 87,300 |
| 2023/02/28 | 1,440 | 1,480 | 1,422 | 1,467 | +47 | +3.3% | 33,400 |
| 2023/02/27 | 1,442 | 1,442 | 1,413 | 1,420 | -22 | -1.5% | 14,100 |
| 2023/02/24 | 1,418 | 1,450 | 1,407 | 1,442 | +28 | +2% | 11,500 |
| 2023/02/22 | 1,437 | 1,494 | 1,414 | 1,414 | -38 | -2.6% | 8,100 |
| 2023/02/21 | 1,458 | 1,473 | 1,424 | 1,452 | -22 | -1.5% | 4,600 |
| 2023/02/20 | 1,525 | 1,525 | 1,461 | 1,474 | -50 | -3.3% | 5,500 |
| 2023/02/17 | 1,466 | 1,537 | 1,446 | 1,524 | +56 | +3.8% | 9,000 |
| 2023/02/16 | 1,444 | 1,498 | 1,421 | 1,468 | +54 | +3.8% | 11,200 |
| 2023/02/15 | 1,476 | 1,477 | 1,400 | 1,414 | +28 | +2% | 32,900 |
| 2023/02/14 | 1,385 | 1,432 | 1,352 | 1,386 | +30 | +2.2% | 10,100 |
| 2023/02/13 | 1,405 | 1,405 | 1,328 | 1,356 | -57 | -4% | 15,100 |
| 2023/02/10 | 1,430 | 1,430 | 1,391 | 1,413 | -21 | -1.5% | 4,000 |
| 2023/02/09 | 1,401 | 1,450 | 1,401 | 1,434 | +41 | +2.9% | 6,400 |
| 2023/02/08 | 1,386 | 1,399 | 1,381 | 1,393 | +7 | +0.5% | 7,000 |
| 2023/02/07 | 1,420 | 1,420 | 1,386 | 1,386 | -12 | -0.9% | 1,200 |
| 2023/02/06 | 1,399 | 1,405 | 1,380 | 1,398 | +5 | +0.4% | 3,800 |
| 2023/02/03 | 1,418 | 1,427 | 1,387 | 1,393 | -36 | -2.5% | 3,500 |
| 2023/02/02 | 1,422 | 1,449 | 1,370 | 1,429 | +37 | +2.7% | 6,500 |
| 2023/02/01 | 1,384 | 1,482 | 1,371 | 1,392 | +25 | +1.8% | 17,200 |
| 2023/01/31 | 1,361 | 1,379 | 1,351 | 1,367 | +13 | +1% | 23,000 |
| 2023/01/30 | 1,365 | 1,396 | 1,352 | 1,354 | -11 | -0.8% | 5,400 |
| 2023/01/27 | 1,383 | 1,384 | 1,364 | 1,365 | -29 | -2.1% | 1,200 |
| 2023/01/26 | 1,416 | 1,416 | 1,360 | 1,394 | +8 | +0.6% | 3,000 |
| 2023/01/25 | 1,403 | 1,417 | 1,380 | 1,386 | -47 | -3.3% | 4,700 |
| 2023/01/24 | 1,382 | 1,433 | 1,371 | 1,433 | +81 | +6% | 7,300 |
| 2023/01/23 | 1,350 | 1,393 | 1,347 | 1,352 | +19 | +1.4% | 7,900 |
| 2023/01/20 | 1,349 | 1,351 | 1,333 | 1,333 | -16 | -1.2% | 7,300 |
| 2023/01/19 | 1,386 | 1,386 | 1,349 | 1,349 | -39 | -2.8% | 5,400 |
| 2023/01/18 | 1,400 | 1,400 | 1,361 | 1,388 | -9 | -0.6% | 3,100 |
| 2023/01/17 | 1,399 | 1,399 | 1,390 | 1,397 | +7 | +0.5% | 1,300 |
| 2023/01/16 | 1,377 | 1,402 | 1,372 | 1,390 | +8 | +0.6% | 2,400 |
| 2023/01/13 | 1,450 | 1,452 | 1,380 | 1,382 | -72 | -5% | 9,900 |
| 2023/01/12 | 1,471 | 1,500 | 1,454 | 1,454 | -28 | -1.9% | 1,200 |
| 2023/01/11 | 1,509 | 1,509 | 1,469 | 1,482 | +3 | +0.2% | 2,400 |
| 2023/01/10 | 1,435 | 1,515 | 1,432 | 1,479 | +44 | +3.1% | 6,500 |
| 2023/01/06 | 1,441 | 1,469 | 1,435 | 1,435 | -1 | -0.1% | 3,100 |
| 2023/01/05 | 1,449 | 1,494 | 1,434 | 1,436 | -25 | -1.7% | 2,100 |
| 2023/01/04 | 1,502 | 1,502 | 1,435 | 1,461 | -11 | -0.7% | 1,200 |
| 2022/12/30 | 1,470 | 1,519 | 1,422 | 1,472 | +21 | +1.4% | 2,900 |
| 2022/12/29 | 1,451 | 1,469 | 1,396 | 1,451 | -27 | -1.8% | 1,700 |
| 2022/12/28 | 1,492 | 1,492 | 1,478 | 1,478 | -12 | -0.8% | 400 |
601～
650
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
