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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/07/12 | 3,300 | 3,305 | 3,245 | 3,270 | +110 | +3.5% | 6,800 |
| 2021/07/09 | 3,090 | 3,160 | 3,085 | 3,160 | ±0 | ±0% | 1,500 |
| 2021/07/08 | 3,210 | 3,210 | 3,085 | 3,160 | +85 | +2.8% | 6,000 |
| 2021/07/07 | 3,120 | 3,130 | 3,030 | 3,075 | -25 | -0.8% | 4,100 |
| 2021/07/06 | 3,175 | 3,175 | 3,090 | 3,100 | -45 | -1.4% | 1,800 |
| 2021/07/05 | 3,210 | 3,310 | 3,085 | 3,145 | -85 | -2.6% | 7,300 |
| 2021/07/02 | 3,260 | 3,295 | 3,230 | 3,230 | -50 | -1.5% | 2,300 |
| 2021/07/01 | 3,325 | 3,325 | 3,230 | 3,280 | +25 | +0.8% | 2,300 |
| 2021/06/30 | 3,300 | 3,300 | 3,180 | 3,255 | -25 | -0.8% | 4,400 |
| 2021/06/29 | 3,285 | 3,350 | 3,250 | 3,280 | -5 | -0.2% | 2,800 |
| 2021/06/28 | 3,195 | 3,315 | 3,180 | 3,285 | +45 | +1.4% | 8,100 |
| 2021/06/25 | 3,220 | 3,290 | 3,200 | 3,240 | +20 | +0.6% | 1,400 |
| 2021/06/24 | 3,305 | 3,315 | 3,220 | 3,220 | -155 | -4.6% | 6,900 |
| 2021/06/23 | 3,175 | 3,425 | 3,175 | 3,375 | +255 | +8.2% | 26,900 |
| 2021/06/22 | 3,035 | 3,120 | 3,035 | 3,120 | +154 | +5.2% | 28,100 |
| 2021/06/21 | 2,966 | 3,005 | 2,900 | 2,966 | -44 | -1.5% | 19,300 |
| 2021/06/18 | 3,110 | 3,110 | 2,951 | 3,010 | -55 | -1.8% | 20,400 |
| 2021/06/17 | 3,035 | 3,075 | 2,999 | 3,065 | +25 | +0.8% | 7,500 |
| 2021/06/16 | 3,010 | 3,080 | 3,005 | 3,040 | -20 | -0.7% | 7,800 |
| 2021/06/15 | 3,185 | 3,185 | 3,035 | 3,060 | -25 | -0.8% | 8,600 |
| 2021/06/14 | 3,150 | 3,170 | 3,060 | 3,085 | -65 | -2.1% | 5,800 |
| 2021/06/11 | 3,195 | 3,195 | 3,130 | 3,150 | +25 | +0.8% | 3,300 |
| 2021/06/10 | 3,150 | 3,190 | 3,125 | 3,125 | -25 | -0.8% | 3,300 |
| 2021/06/09 | 3,195 | 3,225 | 3,145 | 3,150 | -45 | -1.4% | 2,800 |
| 2021/06/08 | 3,085 | 3,210 | 3,080 | 3,195 | +110 | +3.6% | 7,700 |
| 2021/06/07 | 3,015 | 3,085 | 2,980 | 3,085 | +70 | +2.3% | 7,100 |
| 2021/06/04 | 3,110 | 3,110 | 3,000 | 3,015 | -90 | -2.9% | 12,800 |
| 2021/06/03 | 3,155 | 3,175 | 3,075 | 3,105 | -55 | -1.7% | 15,600 |
| 2021/06/02 | 3,255 | 3,260 | 3,105 | 3,160 | -75 | -2.3% | 7,800 |
| 2021/06/01 | 3,110 | 3,250 | 3,085 | 3,235 | +150 | +4.9% | 11,300 |
| 2021/05/31 | 3,125 | 3,150 | 3,070 | 3,085 | -80 | -2.5% | 5,300 |
| 2021/05/28 | 3,295 | 3,295 | 3,165 | 3,165 | -20 | -0.6% | 3,800 |
| 2021/05/27 | 3,255 | 3,330 | 3,180 | 3,185 | -90 | -2.7% | 5,300 |
| 2021/05/26 | 3,280 | 3,380 | 3,255 | 3,275 | +40 | +1.2% | 6,200 |
| 2021/05/25 | 3,105 | 3,290 | 3,075 | 3,235 | +150 | +4.9% | 21,700 |
| 2021/05/24 | 3,120 | 3,120 | 3,025 | 3,085 | -50 | -1.6% | 19,100 |
| 2021/05/21 | 3,270 | 3,270 | 3,005 | 3,135 | -135 | -4.1% | 46,300 |
| 2021/05/20 | 3,215 | 3,275 | 3,180 | 3,270 | +65 | +2% | 13,900 |
| 2021/05/19 | 3,355 | 3,355 | 3,175 | 3,205 | -80 | -2.4% | 13,000 |
| 2021/05/18 | 3,250 | 3,300 | 3,105 | 3,285 | +55 | +1.7% | 23,800 |
| 2021/05/17 | 3,480 | 3,555 | 3,230 | 3,230 | -320 | -9% | 37,000 |
| 2021/05/14 | 3,600 | 3,690 | 3,540 | 3,550 | +75 | +2.2% | 24,700 |
| 2021/05/13 | 3,580 | 3,590 | 3,400 | 3,475 | -115 | -3.2% | 14,700 |
1001～
1050
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
