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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 1,208 | 1,260 | 1,175 | 1,181 | -27 | -2.2% | 24,600 |
| 2022/06/27 | 1,179 | 1,241 | 1,176 | 1,208 | +45 | +3.9% | 7,000 |
| 2022/06/24 | 1,175 | 1,196 | 1,145 | 1,163 | +48 | +4.3% | 7,500 |
| 2022/06/23 | 1,150 | 1,151 | 1,115 | 1,115 | -7 | -0.6% | 2,300 |
| 2022/06/22 | 1,185 | 1,185 | 1,122 | 1,122 | -46 | -3.9% | 700 |
| 2022/06/21 | 1,125 | 1,169 | 1,110 | 1,168 | +22 | +1.9% | 17,600 |
| 2022/06/20 | 1,175 | 1,176 | 1,102 | 1,146 | +1 | +0.1% | 10,900 |
| 2022/06/17 | 1,150 | 1,150 | 1,111 | 1,145 | -15 | -1.3% | 10,100 |
| 2022/06/16 | 1,189 | 1,207 | 1,160 | 1,160 | +17 | +1.5% | 9,500 |
| 2022/06/15 | 1,166 | 1,188 | 1,143 | 1,143 | -41 | -3.5% | 3,800 |
| 2022/06/14 | 1,157 | 1,184 | 1,142 | 1,184 | +4 | +0.3% | 8,100 |
| 2022/06/13 | 1,275 | 1,275 | 1,176 | 1,180 | -118 | -9.1% | 17,700 |
| 2022/06/10 | 1,326 | 1,370 | 1,290 | 1,298 | -43 | -3.2% | 18,600 |
| 2022/06/09 | 1,252 | 1,341 | 1,252 | 1,341 | +89 | +7.1% | 19,100 |
| 2022/06/08 | 1,308 | 1,308 | 1,229 | 1,252 | -37 | -2.9% | 10,300 |
| 2022/06/07 | 1,269 | 1,310 | 1,249 | 1,289 | +20 | +1.6% | 34,400 |
| 2022/06/06 | 1,200 | 1,340 | 1,200 | 1,269 | +79 | +6.6% | 54,300 |
| 2022/06/03 | 1,194 | 1,196 | 1,148 | 1,190 | +23 | +2% | 7,800 |
| 2022/06/02 | 1,085 | 1,182 | 1,085 | 1,167 | +52 | +4.7% | 18,500 |
| 2022/06/01 | 1,144 | 1,168 | 1,095 | 1,115 | +42 | +3.9% | 17,100 |
| 2022/05/31 | 1,046 | 1,120 | 1,041 | 1,073 | -48 | -4.3% | 39,400 |
| 2022/05/30 | 1,014 | 1,121 | 1,014 | 1,121 | +150 | +15.4% | 24,900 |
| 2022/05/27 | 1,000 | 1,019 | 968 | 971 | -27 | -2.7% | 7,700 |
| 2022/05/26 | 971 | 1,025 | 960 | 998 | +18 | +1.8% | 19,200 |
| 2022/05/25 | 999 | 1,002 | 961 | 980 | -25 | -2.5% | 4,400 |
| 2022/05/24 | 1,001 | 1,040 | 990 | 1,005 | +8 | +0.8% | 10,600 |
| 2022/05/23 | 905 | 1,022 | 905 | 997 | +102 | +11.4% | 38,700 |
| 2022/05/20 | 885 | 908 | 863 | 895 | +32 | +3.7% | 5,900 |
| 2022/05/19 | 876 | 885 | 857 | 863 | -33 | -3.7% | 12,500 |
| 2022/05/18 | 952 | 955 | 885 | 896 | -30 | -3.2% | 19,400 |
| 2022/05/17 | 931 | 973 | 926 | 926 | -29 | -3% | 8,500 |
| 2022/05/16 | 1,050 | 1,050 | 950 | 955 | -142 | -12.9% | 37,900 |
| 2022/05/13 | 1,051 | 1,098 | 1,030 | 1,097 | +46 | +4.4% | 9,900 |
| 2022/05/12 | 1,156 | 1,156 | 1,035 | 1,051 | -105 | -9.1% | 23,000 |
| 2022/05/11 | 1,188 | 1,194 | 1,092 | 1,156 | +58 | +5.3% | 41,300 |
| 2022/05/10 | 1,080 | 1,100 | 1,049 | 1,098 | +3 | +0.3% | 63,200 |
| 2022/05/09 | 1,132 | 1,132 | 1,067 | 1,095 | -48 | -4.2% | 5,900 |
| 2022/05/06 | 1,152 | 1,156 | 1,117 | 1,143 | -1 | -0.1% | 5,900 |
| 2022/05/02 | 1,153 | 1,153 | 1,099 | 1,144 | -9 | -0.8% | 3,300 |
| 2022/04/28 | 1,170 | 1,170 | 1,140 | 1,153 | -20 | -1.7% | 2,300 |
| 2022/04/27 | 1,177 | 1,177 | 1,115 | 1,173 | +4 | +0.3% | 3,100 |
| 2022/04/26 | 1,173 | 1,181 | 1,154 | 1,169 | -4 | -0.3% | 3,500 |
| 2022/04/25 | 1,184 | 1,236 | 1,153 | 1,173 | -41 | -3.4% | 6,700 |
| 2022/04/22 | 1,253 | 1,253 | 1,188 | 1,214 | -51 | -4% | 8,200 |
| 2022/04/21 | 1,280 | 1,280 | 1,252 | 1,265 | -15 | -1.2% | 2,400 |
| 2022/04/20 | 1,301 | 1,301 | 1,271 | 1,280 | -21 | -1.6% | 5,300 |
| 2022/04/19 | 1,386 | 1,386 | 1,297 | 1,301 | +1 | +0.1% | 4,600 |
| 2022/04/18 | 1,343 | 1,343 | 1,290 | 1,300 | -57 | -4.2% | 2,800 |
| 2022/04/15 | 1,380 | 1,380 | 1,344 | 1,357 | -83 | -5.8% | 1,400 |
| 2022/04/14 | 1,381 | 1,440 | 1,366 | 1,440 | +89 | +6.6% | 3,900 |
701～
750
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 | 69,300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 | 25,900円 | +10.2% | +0.1% | 1.12% | 8.88倍 | 2.94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
