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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 1,341 | 1,351 | 1,315 | 1,351 | +40 | +3.1% | 600 |
| 2022/04/12 | 1,330 | 1,330 | 1,308 | 1,311 | -19 | -1.4% | 2,200 |
| 2022/04/11 | 1,441 | 1,441 | 1,330 | 1,330 | -55 | -4% | 8,000 |
| 2022/04/08 | 1,391 | 1,402 | 1,381 | 1,385 | +22 | +1.6% | 2,300 |
| 2022/04/07 | 1,399 | 1,399 | 1,360 | 1,363 | -11 | -0.8% | 4,100 |
| 2022/04/06 | 1,375 | 1,440 | 1,364 | 1,374 | -61 | -4.3% | 3,300 |
| 2022/04/05 | 1,442 | 1,442 | 1,411 | 1,435 | +33 | +2.4% | 1,900 |
| 2022/04/04 | 1,386 | 1,403 | 1,386 | 1,402 | +16 | +1.2% | 2,500 |
| 2022/04/01 | 1,347 | 1,426 | 1,347 | 1,386 | +9 | +0.7% | 5,000 |
| 2022/03/31 | 1,315 | 1,377 | 1,312 | 1,377 | +64 | +4.9% | 6,100 |
| 2022/03/30 | 1,305 | 1,330 | 1,305 | 1,313 | +8 | +0.6% | 7,000 |
| 2022/03/29 | 1,299 | 1,336 | 1,299 | 1,305 | +11 | +0.9% | 4,400 |
| 2022/03/28 | 1,360 | 1,360 | 1,294 | 1,294 | -67 | -4.9% | 1,200 |
| 2022/03/25 | 1,375 | 1,391 | 1,350 | 1,361 | +16 | +1.2% | 2,800 |
| 2022/03/24 | 1,335 | 1,370 | 1,310 | 1,345 | +10 | +0.7% | 10,100 |
| 2022/03/23 | 1,329 | 1,341 | 1,301 | 1,335 | +20 | +1.5% | 6,000 |
| 2022/03/22 | 1,325 | 1,325 | 1,283 | 1,315 | -10 | -0.8% | 2,500 |
| 2022/03/18 | 1,314 | 1,335 | 1,280 | 1,325 | -1 | -0.1% | 6,500 |
| 2022/03/17 | 1,307 | 1,349 | 1,300 | 1,326 | +22 | +1.7% | 7,400 |
| 2022/03/16 | 1,253 | 1,329 | 1,253 | 1,304 | +24 | +1.9% | 13,700 |
| 2022/03/15 | 1,270 | 1,280 | 1,261 | 1,280 | +7 | +0.5% | 5,900 |
| 2022/03/14 | 1,320 | 1,320 | 1,271 | 1,273 | -47 | -3.6% | 4,200 |
| 2022/03/11 | 1,286 | 1,328 | 1,286 | 1,320 | +4 | +0.3% | 7,200 |
| 2022/03/10 | 1,302 | 1,318 | 1,296 | 1,316 | +46 | +3.6% | 5,600 |
| 2022/03/09 | 1,329 | 1,332 | 1,263 | 1,270 | -29 | -2.2% | 10,700 |
| 2022/03/08 | 1,271 | 1,372 | 1,271 | 1,299 | +9 | +0.7% | 20,600 |
| 2022/03/07 | 1,352 | 1,382 | 1,281 | 1,290 | -92 | -6.7% | 9,300 |
| 2022/03/04 | 1,384 | 1,428 | 1,332 | 1,382 | -62 | -4.3% | 4,400 |
| 2022/03/03 | 1,473 | 1,500 | 1,425 | 1,444 | -29 | -2% | 5,500 |
| 2022/03/02 | 1,449 | 1,499 | 1,434 | 1,473 | -21 | -1.4% | 14,500 |
| 2022/03/01 | 1,400 | 1,495 | 1,375 | 1,494 | +77 | +5.4% | 18,100 |
| 2022/02/28 | 1,360 | 1,425 | 1,330 | 1,417 | +42 | +3.1% | 10,500 |
| 2022/02/25 | 1,260 | 1,375 | 1,260 | 1,375 | +136 | +11% | 9,000 |
| 2022/02/24 | 1,285 | 1,335 | 1,231 | 1,239 | -76 | -5.8% | 17,400 |
| 2022/02/22 | 1,290 | 1,331 | 1,274 | 1,315 | +25 | +1.9% | 2,500 |
| 2022/02/21 | 1,319 | 1,368 | 1,283 | 1,290 | -43 | -3.2% | 29,800 |
| 2022/02/18 | 1,390 | 1,390 | 1,327 | 1,333 | -27 | -2% | 5,000 |
| 2022/02/17 | 1,406 | 1,443 | 1,323 | 1,360 | -46 | -3.3% | 4,700 |
| 2022/02/16 | 1,385 | 1,439 | 1,385 | 1,406 | +23 | +1.7% | 5,500 |
| 2022/02/15 | 1,425 | 1,480 | 1,383 | 1,383 | -72 | -4.9% | 8,200 |
| 2022/02/14 | 1,452 | 1,480 | 1,407 | 1,455 | +4 | +0.3% | 12,900 |
| 2022/02/10 | 1,450 | 1,530 | 1,426 | 1,451 | +46 | +3.3% | 19,100 |
| 2022/02/09 | 1,389 | 1,420 | 1,331 | 1,405 | +31 | +2.3% | 38,200 |
| 2022/02/08 | 1,410 | 1,410 | 1,361 | 1,374 | -66 | -4.6% | 8,300 |
| 2022/02/07 | 1,441 | 1,441 | 1,406 | 1,440 | -1 | -0.1% | 800 |
| 2022/02/04 | 1,427 | 1,441 | 1,370 | 1,441 | +14 | +1% | 4,000 |
| 2022/02/03 | 1,394 | 1,427 | 1,362 | 1,427 | -6 | -0.4% | 8,400 |
| 2022/02/02 | 1,394 | 1,494 | 1,394 | 1,433 | +47 | +3.4% | 2,300 |
| 2022/02/01 | 1,394 | 1,479 | 1,351 | 1,386 | +52 | +3.9% | 12,400 |
| 2022/01/31 | 1,294 | 1,372 | 1,290 | 1,334 | +13 | +1% | 15,100 |
751～
800
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 | 25,800円 | +10.2% | +0.1% | 1.12% | 8.85倍 | 2.93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 | 217,800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 | 68,400円 | +3.8% | +999.9% | 0.00% | 263.08倍 | 17.69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
