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 |
|---|---|---|---|---|---|---|---|
| 2021/09/27 | 4,320 | 4,320 | 4,120 | 4,245 | -160 | -3.6% | 13,600 |
| 2021/09/24 | 4,285 | 4,480 | 4,075 | 4,405 | +260 | +6.3% | 21,800 |
| 2021/09/22 | 4,155 | 4,310 | 3,990 | 4,145 | -75 | -1.8% | 18,500 |
| 2021/09/21 | 4,155 | 4,250 | 3,970 | 4,220 | -75 | -1.7% | 30,300 |
| 2021/09/17 | 4,510 | 4,700 | 4,295 | 4,295 | -145 | -3.3% | 30,900 |
| 2021/09/16 | 4,455 | 4,630 | 4,345 | 4,440 | +265 | +6.3% | 84,100 |
| 2021/09/15 | 4,095 | 4,175 | 4,045 | 4,175 | +25 | +0.6% | 9,000 |
| 2021/09/14 | 4,260 | 4,305 | 4,090 | 4,150 | -210 | -4.8% | 23,600 |
| 2021/09/13 | 3,965 | 4,360 | 3,955 | 4,360 | +465 | +11.9% | 42,400 |
| 2021/09/10 | 3,890 | 3,950 | 3,830 | 3,895 | +75 | +2% | 4,700 |
| 2021/09/09 | 3,925 | 3,925 | 3,820 | 3,820 | -55 | -1.4% | 3,300 |
| 2021/09/08 | 4,010 | 4,010 | 3,810 | 3,875 | -140 | -3.5% | 4,300 |
| 2021/09/07 | 4,030 | 4,050 | 3,890 | 4,015 | -15 | -0.4% | 6,200 |
| 2021/09/06 | 3,970 | 4,195 | 3,940 | 4,030 | +85 | +2.2% | 13,300 |
| 2021/09/03 | 3,640 | 3,945 | 3,635 | 3,945 | +235 | +6.3% | 13,200 |
| 2021/09/02 | 3,785 | 3,865 | 3,680 | 3,710 | -90 | -2.4% | 7,000 |
| 2021/09/01 | 3,825 | 3,880 | 3,800 | 3,800 | -25 | -0.7% | 2,000 |
| 2021/08/31 | 3,900 | 3,970 | 3,815 | 3,825 | -95 | -2.4% | 2,400 |
| 2021/08/30 | 3,945 | 3,945 | 3,860 | 3,920 | -30 | -0.8% | 1,800 |
| 2021/08/27 | 4,020 | 4,020 | 3,790 | 3,950 | ±0 | ±0% | 4,300 |
| 2021/08/26 | 4,005 | 4,075 | 3,950 | 3,950 | -35 | -0.9% | 4,300 |
| 2021/08/25 | 3,925 | 3,990 | 3,755 | 3,985 | +110 | +2.8% | 10,100 |
| 2021/08/24 | 3,995 | 4,110 | 3,845 | 3,875 | -115 | -2.9% | 16,100 |
| 2021/08/23 | 4,115 | 4,205 | 3,955 | 3,990 | +5 | +0.1% | 21,700 |
| 2021/08/20 | 4,080 | 4,135 | 3,875 | 3,985 | -95 | -2.3% | 18,300 |
| 2021/08/19 | 4,100 | 4,250 | 3,930 | 4,080 | -15 | -0.4% | 14,600 |
| 2021/08/18 | 3,795 | 4,130 | 3,605 | 4,095 | +300 | +7.9% | 28,100 |
| 2021/08/17 | 3,880 | 3,880 | 3,755 | 3,795 | -105 | -2.7% | 8,700 |
| 2021/08/16 | 3,700 | 3,955 | 3,515 | 3,900 | +545 | +16.2% | 56,100 |
| 2021/08/13 | 3,410 | 3,420 | 3,350 | 3,355 | -40 | -1.2% | 6,300 |
| 2021/08/12 | 3,450 | 3,450 | 3,370 | 3,395 | -60 | -1.7% | 2,600 |
| 2021/08/11 | 3,445 | 3,475 | 3,375 | 3,455 | -15 | -0.4% | 4,200 |
| 2021/08/10 | 3,360 | 3,470 | 3,290 | 3,470 | +110 | +3.3% | 4,800 |
| 2021/08/06 | 3,400 | 3,415 | 3,360 | 3,360 | -25 | -0.7% | 2,200 |
| 2021/08/05 | 3,295 | 3,425 | 3,295 | 3,385 | +105 | +3.2% | 4,100 |
| 2021/08/04 | 3,430 | 3,430 | 3,260 | 3,280 | -55 | -1.6% | 9,300 |
| 2021/08/03 | 3,480 | 3,490 | 3,310 | 3,335 | -95 | -2.8% | 15,200 |
| 2021/08/02 | 3,460 | 3,475 | 3,400 | 3,430 | +40 | +1.2% | 2,900 |
| 2021/07/30 | 3,400 | 3,415 | 3,270 | 3,390 | -10 | -0.3% | 5,600 |
| 2021/07/29 | 3,285 | 3,400 | 3,285 | 3,400 | +60 | +1.8% | 1,400 |
| 2021/07/28 | 3,360 | 3,450 | 3,340 | 3,340 | +15 | +0.5% | 5,700 |
| 2021/07/27 | 3,380 | 3,380 | 3,310 | 3,325 | +15 | +0.5% | 2,900 |
| 2021/07/26 | 3,310 | 3,355 | 3,285 | 3,310 | +25 | +0.8% | 4,400 |
| 2021/07/21 | 3,205 | 3,330 | 3,195 | 3,285 | +80 | +2.5% | 9,200 |
| 2021/07/20 | 3,135 | 3,260 | 3,110 | 3,205 | +115 | +3.7% | 9,000 |
| 2021/07/19 | 3,145 | 3,145 | 3,040 | 3,090 | -55 | -1.7% | 2,500 |
| 2021/07/16 | 3,055 | 3,145 | 3,025 | 3,145 | ±0 | ±0% | 13,200 |
| 2021/07/15 | 3,170 | 3,200 | 3,085 | 3,145 | -80 | -2.5% | 4,600 |
| 2021/07/14 | 3,290 | 3,290 | 3,220 | 3,225 | +55 | +1.7% | 300 |
| 2021/07/13 | 3,225 | 3,255 | 3,170 | 3,170 | -100 | -3.1% | 2,200 |
901～
950
件表示中 / 2005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 | 154,900円 | +15.1% | +1.2% | 0.71% | 21.44倍 | 3.54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 |
| ヤプリ | 82,800円 | +12.5% | +33.2% | 1.45% | 12.73倍 | 5.01倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| ライトワークス | 217,200円 | - | - | 0.00% | - | 11.47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 |
| くふうＣ | 17,900円 | -9.9% | -39.9% | 0.00% | 107.19倍 | 1.03倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
| エックスネット | 129,200円 | +5.7% | +13.1% | 3.48% | 8.57倍 | 1.85倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
市場注目の銘柄
チャート関連のコラム
