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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
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
