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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 1,480 | 1,491 | 1,405 | 1,405 | -54 | -3.7% | 4,900 |
| 2022/11/22 | 1,440 | 1,459 | 1,434 | 1,459 | +28 | +2% | 1,600 |
| 2022/11/21 | 1,439 | 1,464 | 1,420 | 1,431 | +2 | +0.1% | 3,100 |
| 2022/11/18 | 1,439 | 1,469 | 1,381 | 1,429 | -10 | -0.7% | 11,300 |
| 2022/11/17 | 1,466 | 1,504 | 1,430 | 1,439 | -91 | -5.9% | 25,100 |
| 2022/11/16 | 1,582 | 1,590 | 1,450 | 1,530 | +28 | +1.9% | 42,500 |
| 2022/11/15 | 1,360 | 1,601 | 1,354 | 1,502 | +201 | +15.4% | 77,200 |
| 2022/11/14 | 1,345 | 1,345 | 1,301 | 1,301 | -48 | -3.6% | 5,700 |
| 2022/11/11 | 1,385 | 1,385 | 1,313 | 1,349 | +54 | +4.2% | 9,700 |
| 2022/11/10 | 1,281 | 1,295 | 1,281 | 1,295 | +14 | +1.1% | 2,100 |
| 2022/11/09 | 1,290 | 1,314 | 1,254 | 1,281 | -14 | -1.1% | 2,400 |
| 2022/11/08 | 1,257 | 1,305 | 1,257 | 1,295 | +63 | +5.1% | 3,300 |
| 2022/11/07 | 1,235 | 1,260 | 1,232 | 1,232 | +5 | +0.4% | 6,200 |
| 2022/11/04 | 1,237 | 1,248 | 1,227 | 1,227 | -55 | -4.3% | 7,400 |
| 2022/11/02 | 1,252 | 1,282 | 1,252 | 1,282 | +31 | +2.5% | 200 |
| 2022/11/01 | 1,288 | 1,288 | 1,251 | 1,251 | -8 | -0.6% | 5,600 |
| 2022/10/31 | 1,274 | 1,290 | 1,250 | 1,259 | +8 | +0.6% | 13,300 |
| 2022/10/28 | 1,290 | 1,290 | 1,251 | 1,251 | -37 | -2.9% | 18,500 |
| 2022/10/27 | 1,290 | 1,290 | 1,288 | 1,288 | -1 | -0.1% | 200 |
| 2022/10/26 | 1,255 | 1,300 | 1,251 | 1,289 | +34 | +2.7% | 4,300 |
| 2022/10/25 | 1,272 | 1,272 | 1,247 | 1,255 | -17 | -1.3% | 2,100 |
| 2022/10/24 | 1,314 | 1,314 | 1,250 | 1,272 | -12 | -0.9% | 4,400 |
| 2022/10/21 | 1,335 | 1,335 | 1,262 | 1,284 | -51 | -3.8% | 10,800 |
| 2022/10/20 | 1,375 | 1,375 | 1,317 | 1,335 | -59 | -4.2% | 3,800 |
| 2022/10/19 | 1,353 | 1,394 | 1,353 | 1,394 | +36 | +2.7% | 1,500 |
| 2022/10/18 | 1,385 | 1,385 | 1,330 | 1,358 | +32 | +2.4% | 4,400 |
| 2022/10/17 | 1,326 | 1,326 | 1,326 | 1,326 | +14 | +1.1% | 300 |
| 2022/10/14 | 1,321 | 1,321 | 1,309 | 1,312 | - | - | 1,100 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 1,334 | 1,334 | 1,284 | 1,285 | -19 | -1.5% | 9,300 |
| 2022/10/11 | 1,304 | 1,315 | 1,274 | 1,304 | +30 | +2.4% | 9,100 |
| 2022/10/07 | 1,320 | 1,326 | 1,271 | 1,274 | -40 | -3% | 4,000 |
| 2022/10/06 | 1,321 | 1,322 | 1,291 | 1,314 | -4 | -0.3% | 3,300 |
| 2022/10/05 | 1,334 | 1,334 | 1,278 | 1,318 | +12 | +0.9% | 2,100 |
| 2022/10/04 | 1,332 | 1,332 | 1,305 | 1,306 | +4 | +0.3% | 1,500 |
| 2022/10/03 | 1,291 | 1,302 | 1,291 | 1,302 | +22 | +1.7% | 400 |
| 2022/09/30 | 1,294 | 1,294 | 1,280 | 1,280 | +30 | +2.4% | 300 |
| 2022/09/29 | 1,285 | 1,309 | 1,250 | 1,250 | -17 | -1.3% | 1,800 |
| 2022/09/28 | 1,301 | 1,328 | 1,243 | 1,267 | -48 | -3.7% | 10,000 |
| 2022/09/27 | 1,340 | 1,340 | 1,294 | 1,315 | -25 | -1.9% | 7,000 |
| 2022/09/26 | 1,354 | 1,354 | 1,340 | 1,340 | -24 | -1.8% | 2,500 |
| 2022/09/22 | 1,319 | 1,387 | 1,319 | 1,364 | +15 | +1.1% | 4,200 |
| 2022/09/21 | 1,384 | 1,384 | 1,317 | 1,349 | -49 | -3.5% | 5,900 |
| 2022/09/20 | 1,397 | 1,399 | 1,358 | 1,398 | -26 | -1.8% | 6,500 |
| 2022/09/16 | 1,371 | 1,424 | 1,360 | 1,424 | +40 | +2.9% | 1,700 |
| 2022/09/15 | 1,382 | 1,415 | 1,380 | 1,384 | +14 | +1% | 1,300 |
| 2022/09/14 | 1,351 | 1,399 | 1,340 | 1,370 | -29 | -2.1% | 6,000 |
| 2022/09/13 | 1,390 | 1,405 | 1,385 | 1,399 | +4 | +0.3% | 3,700 |
| 2022/09/12 | 1,431 | 1,436 | 1,395 | 1,395 | -27 | -1.9% | 17,500 |
| 2022/09/09 | 1,419 | 1,426 | 1,398 | 1,422 | +12 | +0.9% | 22,200 |
601～
650
件表示中 / 1989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 | 157,100円 | +20.1% | -45.7% | 0.64% | 24.16倍 | 4.04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 |
| ペイクラウド | 69,300円 | +31.3% | +56.3% | 0.00% | 36.65倍 | 2.49倍 |
|
自社専用の電子マネー「独自Ｐａｙ」提供。メール自動配信も。２２年バリューデザインと経営統合 |
| ｊｉｇ．ｊｐ | 25,600円 | +10.2% | +0.1% | 1.13% | 8.78倍 | 2.91倍 |
|
ライブ配信アプリ「ふわっち」運営。配信者はアマチュア主体、視聴者のアイテム課金が収益源 |
| ライトワークス | 217,600円 | - | - | 0.00% | - | 11.49倍 |
|
大企業に実績の人材開発クラウド会社。学習塾・個人向けオンライン英会話と２本柱。提携加速 |
| ニューラル | 69,700円 | +3.8% | +999.9% | 0.00% | 268.08倍 | 18.03倍 |
|
エッジＡＩサービスを開発。ＡＩ搭載したサイネージ広告などのプロダクト販売を幅広く展開 |
市場注目の銘柄
チャート関連のコラム
