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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 1,409 | 1,412 | 1,400 | 1,410 | +31 | +2.2% | 700 |
| 2022/09/07 | 1,400 | 1,406 | 1,346 | 1,379 | -21 | -1.5% | 1,200 |
| 2022/09/06 | 1,376 | 1,443 | 1,347 | 1,400 | +28 | +2% | 10,200 |
| 2022/09/05 | 1,311 | 1,372 | 1,311 | 1,372 | +34 | +2.5% | 4,000 |
| 2022/09/02 | 1,346 | 1,346 | 1,320 | 1,338 | +41 | +3.2% | 3,100 |
| 2022/09/01 | 1,293 | 1,326 | 1,293 | 1,297 | -25 | -1.9% | 600 |
| 2022/08/31 | 1,299 | 1,336 | 1,299 | 1,322 | +22 | +1.7% | 2,300 |
| 2022/08/30 | 1,251 | 1,300 | 1,251 | 1,300 | +49 | +3.9% | 900 |
| 2022/08/29 | 1,265 | 1,274 | 1,250 | 1,251 | -44 | -3.4% | 3,100 |
| 2022/08/26 | 1,291 | 1,295 | 1,291 | 1,295 | -15 | -1.1% | 500 |
| 2022/08/25 | 1,300 | 1,310 | 1,300 | 1,310 | +5 | +0.4% | 900 |
| 2022/08/24 | 1,312 | 1,312 | 1,278 | 1,305 | +23 | +1.8% | 2,500 |
| 2022/08/23 | 1,315 | 1,324 | 1,282 | 1,282 | -48 | -3.6% | 5,200 |
| 2022/08/22 | 1,346 | 1,349 | 1,319 | 1,330 | -24 | -1.8% | 900 |
| 2022/08/19 | 1,336 | 1,382 | 1,336 | 1,354 | +16 | +1.2% | 8,900 |
| 2022/08/18 | 1,354 | 1,354 | 1,289 | 1,338 | -26 | -1.9% | 4,900 |
| 2022/08/17 | 1,300 | 1,372 | 1,283 | 1,364 | +94 | +7.4% | 10,800 |
| 2022/08/16 | 1,300 | 1,331 | 1,270 | 1,270 | -11 | -0.9% | 16,000 |
| 2022/08/15 | 1,332 | 1,340 | 1,240 | 1,281 | -21 | -1.6% | 33,900 |
| 2022/08/12 | 1,360 | 1,360 | 1,302 | 1,302 | -13 | -1% | 8,700 |
| 2022/08/10 | 1,309 | 1,325 | 1,266 | 1,315 | +6 | +0.5% | 4,400 |
| 2022/08/09 | 1,309 | 1,310 | 1,309 | 1,309 | +3 | +0.2% | 500 |
| 2022/08/08 | 1,375 | 1,375 | 1,306 | 1,306 | -39 | -2.9% | 3,000 |
| 2022/08/05 | 1,308 | 1,345 | 1,308 | 1,345 | +50 | +3.9% | 2,400 |
| 2022/08/04 | 1,336 | 1,350 | 1,295 | 1,295 | -22 | -1.7% | 3,300 |
| 2022/08/03 | 1,295 | 1,317 | 1,295 | 1,317 | +22 | +1.7% | 1,100 |
| 2022/08/02 | 1,330 | 1,339 | 1,290 | 1,295 | -45 | -3.4% | 3,700 |
| 2022/08/01 | 1,313 | 1,356 | 1,313 | 1,340 | +24 | +1.8% | 4,800 |
| 2022/07/29 | 1,301 | 1,361 | 1,301 | 1,316 | +28 | +2.2% | 3,300 |
| 2022/07/28 | 1,350 | 1,417 | 1,283 | 1,288 | -62 | -4.6% | 9,200 |
| 2022/07/27 | 1,295 | 1,350 | 1,295 | 1,350 | +25 | +1.9% | 2,400 |
| 2022/07/26 | 1,284 | 1,368 | 1,268 | 1,325 | -15 | -1.1% | 2,800 |
| 2022/07/25 | 1,406 | 1,409 | 1,340 | 1,340 | -96 | -6.7% | 2,800 |
| 2022/07/22 | 1,449 | 1,449 | 1,397 | 1,436 | -13 | -0.9% | 4,200 |
| 2022/07/21 | 1,373 | 1,485 | 1,366 | 1,449 | +90 | +6.6% | 26,700 |
| 2022/07/20 | 1,357 | 1,399 | 1,325 | 1,359 | +32 | +2.4% | 4,800 |
| 2022/07/19 | 1,318 | 1,354 | 1,281 | 1,327 | -21 | -1.6% | 4,900 |
| 2022/07/15 | 1,304 | 1,348 | 1,304 | 1,348 | -16 | -1.2% | 4,900 |
| 2022/07/14 | 1,252 | 1,395 | 1,230 | 1,364 | +102 | +8.1% | 21,600 |
| 2022/07/13 | 1,261 | 1,281 | 1,250 | 1,262 | -29 | -2.2% | 7,200 |
| 2022/07/12 | 1,259 | 1,345 | 1,259 | 1,291 | -14 | -1.1% | 14,300 |
| 2022/07/11 | 1,249 | 1,320 | 1,206 | 1,305 | +100 | +8.3% | 21,200 |
| 2022/07/08 | 1,295 | 1,295 | 1,205 | 1,205 | -35 | -2.8% | 8,700 |
| 2022/07/07 | 1,230 | 1,300 | 1,207 | 1,240 | -9 | -0.7% | 17,200 |
| 2022/07/06 | 1,150 | 1,249 | 1,150 | 1,249 | +129 | +11.5% | 20,200 |
| 2022/07/05 | 1,112 | 1,125 | 1,112 | 1,120 | -19 | -1.7% | 4,100 |
| 2022/07/04 | 1,155 | 1,155 | 1,118 | 1,139 | +7 | +0.6% | 4,200 |
| 2022/07/01 | 1,151 | 1,194 | 1,132 | 1,132 | -20 | -1.7% | 5,200 |
| 2022/06/30 | 1,180 | 1,180 | 1,151 | 1,152 | +2 | +0.2% | 3,700 |
| 2022/06/29 | 1,181 | 1,220 | 1,150 | 1,150 | -31 | -2.6% | 5,400 |
651～
700
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 | 158,700円 | +20.1% | -45.7% | 0.63% | 24.41倍 | 4.08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 | 69,200円 | +31.3% | +56.3% | 0.00% | 36.60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 | 217,700円 | - | - | 0.00% | - | 11.50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 | 69,300円 | +3.8% | +999.9% | 0.00% | 266.54倍 | 17.93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
