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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
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
