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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 3,550 | 3,650 | 3,475 | 3,590 | +65 | +1.8% | 17,000 |
| 2021/05/11 | 3,675 | 3,675 | 3,485 | 3,525 | -10 | -0.3% | 15,800 |
| 2021/05/10 | 3,525 | 3,600 | 3,525 | 3,535 | +10 | +0.3% | 1,800 |
| 2021/05/07 | 3,515 | 3,630 | 3,510 | 3,525 | -5 | -0.1% | 6,700 |
| 2021/05/06 | 3,575 | 3,655 | 3,530 | 3,530 | -165 | -4.5% | 9,900 |
| 2021/04/30 | 3,730 | 3,730 | 3,555 | 3,695 | -35 | -0.9% | 4,600 |
| 2021/04/28 | 3,760 | 3,760 | 3,640 | 3,730 | -30 | -0.8% | 5,400 |
| 2021/04/27 | 3,745 | 3,770 | 3,695 | 3,760 | +85 | +2.3% | 10,900 |
| 2021/04/26 | 3,650 | 3,740 | 3,585 | 3,675 | +165 | +4.7% | 11,200 |
| 2021/04/23 | 3,550 | 3,605 | 3,490 | 3,510 | -70 | -2% | 8,200 |
| 2021/04/22 | 3,590 | 3,700 | 3,555 | 3,580 | +60 | +1.7% | 8,600 |
| 2021/04/21 | 3,435 | 3,590 | 3,435 | 3,520 | +20 | +0.6% | 16,000 |
| 2021/04/20 | 3,555 | 3,555 | 3,480 | 3,500 | -65 | -1.8% | 18,300 |
| 2021/04/19 | 3,705 | 3,760 | 3,530 | 3,565 | -210 | -5.6% | 25,800 |
| 2021/04/16 | 3,745 | 3,900 | 3,430 | 3,775 | -165 | -4.2% | 169,600 |
| 2021/04/15 | 3,845 | 3,940 | 3,800 | 3,940 | +25 | +0.6% | 7,700 |
| 2021/04/14 | 3,895 | 3,920 | 3,820 | 3,915 | +20 | +0.5% | 6,000 |
| 2021/04/13 | 3,785 | 3,940 | 3,785 | 3,895 | +115 | +3% | 16,900 |
| 2021/04/12 | 3,695 | 3,780 | 3,655 | 3,780 | +85 | +2.3% | 20,300 |
| 2021/04/09 | 3,700 | 3,850 | 3,665 | 3,695 | +5 | +0.1% | 23,800 |
| 2021/04/08 | 3,715 | 3,735 | 3,630 | 3,690 | -65 | -1.7% | 8,100 |
| 2021/04/07 | 3,750 | 3,760 | 3,705 | 3,755 | +15 | +0.4% | 2,000 |
| 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 |
1051～
1100
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
