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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,444 | 1,490 | 1,440 | 1,490 | +29 | +2% | 1,200 |
| 2022/12/26 | 1,487 | 1,492 | 1,432 | 1,461 | -14 | -0.9% | 2,200 |
| 2022/12/23 | 1,508 | 1,508 | 1,454 | 1,475 | -35 | -2.3% | 3,700 |
| 2022/12/22 | 1,430 | 1,510 | 1,430 | 1,510 | +81 | +5.7% | 4,200 |
| 2022/12/21 | 1,368 | 1,489 | 1,367 | 1,429 | +42 | +3% | 7,200 |
| 2022/12/20 | 1,555 | 1,555 | 1,315 | 1,387 | -128 | -8.4% | 25,200 |
| 2022/12/19 | 1,532 | 1,557 | 1,504 | 1,515 | -44 | -2.8% | 5,100 |
| 2022/12/16 | 1,643 | 1,643 | 1,559 | 1,559 | -84 | -5.1% | 19,300 |
| 2022/12/15 | 1,684 | 1,684 | 1,613 | 1,643 | -1 | -0.1% | 9,900 |
| 2022/12/14 | 1,614 | 1,656 | 1,613 | 1,644 | +37 | +2.3% | 12,700 |
| 2022/12/13 | 1,576 | 1,615 | 1,548 | 1,607 | +66 | +4.3% | 28,200 |
| 2022/12/12 | 1,575 | 1,575 | 1,541 | 1,541 | -3 | -0.2% | 9,700 |
| 2022/12/09 | 1,578 | 1,578 | 1,544 | 1,544 | +1 | +0.1% | 13,300 |
| 2022/12/08 | 1,543 | 1,564 | 1,510 | 1,543 | ±0 | ±0% | 5,800 |
| 2022/12/07 | 1,502 | 1,543 | 1,502 | 1,543 | +43 | +2.9% | 5,200 |
| 2022/12/06 | 1,508 | 1,550 | 1,500 | 1,500 | -9 | -0.6% | 9,800 |
| 2022/12/05 | 1,474 | 1,509 | 1,474 | 1,509 | -5 | -0.3% | 4,800 |
| 2022/12/02 | 1,519 | 1,519 | 1,473 | 1,514 | ±0 | ±0% | 2,900 |
| 2022/12/01 | 1,544 | 1,544 | 1,501 | 1,514 | +36 | +2.4% | 1,700 |
| 2022/11/30 | 1,474 | 1,496 | 1,461 | 1,478 | -32 | -2.1% | 2,100 |
| 2022/11/29 | 1,515 | 1,529 | 1,487 | 1,510 | +6 | +0.4% | 6,900 |
| 2022/11/28 | 1,483 | 1,522 | 1,483 | 1,504 | +9 | +0.6% | 4,800 |
| 2022/11/25 | 1,435 | 1,495 | 1,435 | 1,495 | +90 | +6.4% | 7,200 |
| 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 |
651～
700
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
