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 |
|---|---|---|---|---|---|---|---|
| 2021/04/06 | 3,735 | 3,770 | 3,720 | 3,740 | +5 | +0.1% | 4,000 |
| 2021/04/05 | 3,780 | 3,815 | 3,700 | 3,735 | -45 | -1.2% | 4,600 |
| 2021/04/02 | 3,900 | 3,900 | 3,705 | 3,780 | -70 | -1.8% | 13,900 |
| 2021/04/01 | 3,975 | 3,975 | 3,850 | 3,850 | -70 | -1.8% | 9,600 |
| 2021/03/31 | 3,850 | 3,920 | 3,775 | 3,920 | +30 | +0.8% | 10,600 |
| 2021/03/30 | 3,640 | 3,905 | 3,640 | 3,890 | +320 | +9% | 33,300 |
| 2021/03/29 | 3,780 | 3,780 | 3,455 | 3,570 | -140 | -3.8% | 31,600 |
| 2021/03/26 | 3,450 | 3,730 | 3,450 | 3,710 | +280 | +8.2% | 38,000 |
| 2021/03/25 | 3,405 | 3,430 | 3,300 | 3,430 | +65 | +1.9% | 4,600 |
| 2021/03/24 | 3,395 | 3,420 | 3,285 | 3,365 | -100 | -2.9% | 8,300 |
| 2021/03/23 | 3,355 | 3,490 | 3,355 | 3,465 | +115 | +3.4% | 5,100 |
| 2021/03/22 | 3,390 | 3,400 | 3,315 | 3,350 | -65 | -1.9% | 8,900 |
| 2021/03/19 | 3,400 | 3,505 | 3,380 | 3,415 | -55 | -1.6% | 10,100 |
| 2021/03/18 | 3,530 | 3,530 | 3,400 | 3,470 | +10 | +0.3% | 4,500 |
| 2021/03/17 | 3,400 | 3,500 | 3,400 | 3,460 | -50 | -1.4% | 5,200 |
| 2021/03/16 | 3,505 | 3,510 | 3,345 | 3,510 | +5 | +0.1% | 11,600 |
| 2021/03/15 | 3,580 | 3,580 | 3,460 | 3,505 | -75 | -2.1% | 7,200 |
| 2021/03/12 | 3,340 | 3,580 | 3,325 | 3,580 | +260 | +7.8% | 22,600 |
| 2021/03/11 | 3,390 | 3,390 | 3,225 | 3,320 | -15 | -0.4% | 8,200 |
| 2021/03/10 | 3,185 | 3,350 | 3,185 | 3,335 | +105 | +3.3% | 9,200 |
| 2021/03/09 | 3,150 | 3,260 | 3,120 | 3,230 | +30 | +0.9% | 11,800 |
| 2021/03/08 | 3,265 | 3,290 | 3,155 | 3,200 | -65 | -2% | 12,300 |
| 2021/03/05 | 3,285 | 3,295 | 3,170 | 3,265 | -110 | -3.3% | 18,000 |
| 2021/03/04 | 3,290 | 3,470 | 3,290 | 3,375 | +15 | +0.4% | 6,000 |
| 2021/03/03 | 3,615 | 3,650 | 3,290 | 3,360 | -185 | -5.2% | 11,700 |
| 2021/03/02 | 3,455 | 3,610 | 3,355 | 3,545 | +90 | +2.6% | 24,600 |
| 2021/03/01 | 3,345 | 3,500 | 3,240 | 3,455 | +110 | +3.3% | 11,600 |
| 2021/02/26 | 3,295 | 3,380 | 3,110 | 3,345 | +10 | +0.3% | 12,900 |
| 2021/02/25 | 3,425 | 3,425 | 3,210 | 3,335 | -20 | -0.6% | 8,300 |
| 2021/02/24 | 3,250 | 3,450 | 3,135 | 3,355 | +35 | +1.1% | 28,800 |
| 2021/02/22 | 3,455 | 3,460 | 3,285 | 3,320 | -145 | -4.2% | 14,700 |
| 2021/02/19 | 3,550 | 3,640 | 3,350 | 3,465 | -225 | -6.1% | 32,900 |
| 2021/02/18 | 3,390 | 3,700 | 3,280 | 3,690 | +300 | +8.8% | 48,400 |
| 2021/02/17 | 3,285 | 3,415 | 3,250 | 3,390 | +75 | +2.3% | 12,100 |
| 2021/02/16 | 3,395 | 3,500 | 3,270 | 3,315 | -150 | -4.3% | 38,600 |
| 2021/02/15 | 3,575 | 3,700 | 3,125 | 3,465 | +450 | +14.9% | 137,600 |
| 2021/02/12 | 3,095 | 3,095 | 2,865 | 3,015 | +44 | +1.5% | 27,200 |
| 2021/02/10 | 3,010 | 3,060 | 2,971 | 2,971 | -94 | -3.1% | 10,400 |
| 2021/02/09 | 2,842 | 3,170 | 2,815 | 3,065 | +190 | +6.6% | 20,200 |
| 2021/02/08 | 2,873 | 2,933 | 2,830 | 2,875 | +2 | +0.1% | 2,900 |
| 2021/02/05 | 2,833 | 2,880 | 2,814 | 2,873 | +16 | +0.6% | 3,800 |
| 2021/02/04 | 2,950 | 2,950 | 2,815 | 2,857 | -106 | -3.6% | 1,900 |
| 2021/02/03 | 3,045 | 3,050 | 2,930 | 2,963 | -42 | -1.4% | 6,600 |
| 2021/02/02 | 2,994 | 3,030 | 2,898 | 3,005 | +56 | +1.9% | 6,700 |
| 2021/02/01 | 2,721 | 2,949 | 2,680 | 2,949 | +212 | +7.7% | 7,800 |
| 2021/01/29 | 2,825 | 2,851 | 2,730 | 2,737 | -113 | -4% | 6,000 |
| 2021/01/28 | 2,830 | 2,894 | 2,800 | 2,850 | -80 | -2.7% | 13,500 |
| 2021/01/27 | 3,050 | 3,050 | 2,915 | 2,930 | -27 | -0.9% | 3,500 |
| 2021/01/26 | 3,050 | 3,050 | 2,932 | 2,957 | -93 | -3% | 6,000 |
| 2021/01/25 | 2,942 | 3,050 | 2,855 | 3,050 | +108 | +3.7% | 20,600 |
1001～
1050
件表示中 / 1990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 | 158,900円 | +20.1% | -45.7% | 0.63% | 24.43倍 | 4.09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 |
| ＢＳＮメディア | 186,300円 | +2.1% | +6.2% | 0.75% | 11.69倍 | 0.52倍 |
|
新潟県下でラジオ・テレビを兼営するＴＢＳ系列局。情報処理サービスと放送の２本柱を展開 |
| エックスネット | 134,200円 | +5.7% | +13.1% | 3.35% | 8.90倍 | 1.92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 |
| 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 |
| ペイクラウド | 69,100円 | +31.3% | +56.3% | 0.00% | 36.54倍 | 2.48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 |
市場注目の銘柄
チャート関連のコラム
