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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/28 | 1,297 | 1,339 | 1,260 | 1,321 | +24 | +1.9% | 10,600 |
| 2022/01/27 | 1,406 | 1,440 | 1,270 | 1,297 | -79 | -5.7% | 17,200 |
| 2022/01/26 | 1,370 | 1,418 | 1,330 | 1,376 | +13 | +1% | 17,100 |
| 2022/01/25 | 1,462 | 1,475 | 1,363 | 1,363 | -98 | -6.7% | 4,800 |
| 2022/01/24 | 1,454 | 1,499 | 1,414 | 1,461 | -18 | -1.2% | 6,700 |
| 2022/01/21 | 1,438 | 1,479 | 1,401 | 1,479 | -19 | -1.3% | 15,700 |
| 2022/01/20 | 1,335 | 1,538 | 1,334 | 1,498 | +163 | +12.2% | 29,600 |
| 2022/01/19 | 1,392 | 1,430 | 1,315 | 1,335 | -78 | -5.5% | 44,900 |
| 2022/01/18 | 1,420 | 1,473 | 1,400 | 1,413 | -7 | -0.5% | 36,900 |
| 2022/01/17 | 1,508 | 1,508 | 1,400 | 1,420 | -50 | -3.4% | 46,300 |
| 2022/01/14 | 1,475 | 1,495 | 1,371 | 1,470 | -45 | -3% | 74,500 |
| 2022/01/13 | 1,555 | 1,555 | 1,484 | 1,515 | ±0 | ±0% | 10,100 |
| 2022/01/12 | 1,557 | 1,618 | 1,510 | 1,515 | -33 | -2.1% | 48,300 |
| 2022/01/11 | 1,650 | 1,650 | 1,541 | 1,548 | -67 | -4.1% | 43,600 |
| 2022/01/07 | 1,621 | 1,661 | 1,543 | 1,615 | -6 | -0.4% | 12,500 |
| 2022/01/06 | 1,731 | 1,738 | 1,596 | 1,621 | -154 | -8.7% | 32,600 |
| 2022/01/05 | 1,783 | 1,785 | 1,750 | 1,775 | -13 | -0.7% | 7,500 |
| 2022/01/04 | 1,824 | 1,838 | 1,776 | 1,788 | -19 | -1.1% | 6,600 |
| 2021/12/30 | 1,850 | 1,850 | 1,792 | 1,807 | -3 | -0.2% | 1,900 |
| 2021/12/29 | 1,852 | 1,852 | 1,810 | 1,810 | -2 | -0.1% | 700 |
| 2021/12/28 | 1,830 | 1,867 | 1,812 | 1,812 | -34 | -1.8% | 15,800 |
| 2021/12/27 | 1,907 | 1,914 | 1,846 | 1,846 | -76 | -4% | 6,300 |
| 2021/12/24 | 1,950 | 1,980 | 1,901 | 1,922 | -7 | -0.4% | 8,400 |
| 2021/12/23 | 1,978 | 1,985 | 1,915 | 1,929 | -26 | -1.3% | 4,300 |
| 2021/12/22 | 1,914 | 1,955 | 1,874 | 1,955 | +49 | +2.6% | 6,900 |
| 2021/12/21 | 1,840 | 1,921 | 1,832 | 1,906 | +53 | +2.9% | 14,500 |
| 2021/12/20 | 1,827 | 1,865 | 1,815 | 1,853 | +26 | +1.4% | 11,800 |
851～
900
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
