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 |
|---|---|---|---|---|---|---|---|
| 2017/12/15 | 3,110 | 3,150 | 3,105 | 3,105 | ±0 | ±0% | 36,800 |
| 2017/12/14 | 3,135 | 3,210 | 3,105 | 3,105 | -35 | -1.1% | 40,800 |
| 2017/12/13 | 3,165 | 3,200 | 3,130 | 3,140 | -20 | -0.6% | 23,700 |
| 2017/12/12 | 3,210 | 3,230 | 3,150 | 3,160 | -30 | -0.9% | 22,500 |
| 2017/12/11 | 3,150 | 3,205 | 3,120 | 3,190 | +85 | +2.7% | 35,200 |
| 2017/12/08 | 3,150 | 3,165 | 3,100 | 3,105 | -15 | -0.5% | 28,000 |
| 2017/12/07 | 3,125 | 3,170 | 3,095 | 3,120 | +15 | +0.5% | 28,400 |
| 2017/12/06 | 3,105 | 3,170 | 3,105 | 3,105 | -15 | -0.5% | 20,200 |
| 2017/12/05 | 3,120 | 3,150 | 3,080 | 3,120 | +5 | +0.2% | 35,000 |
| 2017/12/04 | 3,115 | 3,235 | 3,105 | 3,115 | +25 | +0.8% | 50,300 |
| 2017/12/01 | 3,180 | 3,200 | 3,090 | 3,090 | -160 | -4.9% | 70,800 |
| 2017/11/30 | 3,170 | 3,255 | 3,110 | 3,250 | +140 | +4.5% | 46,500 |
| 2017/11/29 | 3,100 | 3,135 | 3,090 | 3,110 | ±0 | ±0% | 49,200 |
| 2017/11/28 | 3,155 | 3,155 | 3,085 | 3,110 | -50 | -1.6% | 52,600 |
| 2017/11/27 | 3,200 | 3,310 | 3,120 | 3,160 | -35 | -1.1% | 54,400 |
| 2017/11/24 | 3,140 | 3,235 | 3,125 | 3,195 | +50 | +1.6% | 41,000 |
| 2017/11/22 | 3,105 | 3,145 | 3,095 | 3,145 | +70 | +2.3% | 16,200 |
| 2017/11/21 | 3,140 | 3,150 | 3,075 | 3,075 | -45 | -1.4% | 30,100 |
| 2017/11/20 | 3,110 | 3,140 | 3,070 | 3,120 | +10 | +0.3% | 26,600 |
| 2017/11/17 | 3,150 | 3,150 | 3,050 | 3,110 | +10 | +0.3% | 37,800 |
| 2017/11/16 | 3,125 | 3,230 | 3,025 | 3,100 | -35 | -1.1% | 60,900 |
| 2017/11/15 | 3,235 | 3,300 | 3,025 | 3,135 | -590 | -15.8% | 142,200 |
| 2017/11/14 | 3,700 | 3,750 | 3,640 | 3,725 | +25 | +0.7% | 27,500 |
| 2017/11/13 | 3,700 | 3,700 | 3,620 | 3,700 | ±0 | ±0% | 13,600 |
| 2017/11/10 | 3,630 | 3,700 | 3,605 | 3,700 | +5 | +0.1% | 17,000 |
| 2017/11/09 | 3,750 | 3,800 | 3,625 | 3,695 | -70 | -1.9% | 26,000 |
| 2017/11/08 | 3,720 | 3,775 | 3,715 | 3,765 | +100 | +2.7% | 9,900 |
| 2017/11/07 | 3,730 | 3,750 | 3,660 | 3,665 | -55 | -1.5% | 16,100 |
| 2017/11/06 | 3,780 | 3,820 | 3,720 | 3,720 | -60 | -1.6% | 14,300 |
| 2017/11/02 | 3,815 | 3,820 | 3,755 | 3,780 | -85 | -2.2% | 26,600 |
| 2017/11/01 | 3,935 | 3,960 | 3,775 | 3,865 | -85 | -2.2% | 34,400 |
| 2017/10/31 | 3,865 | 3,985 | 3,860 | 3,950 | +70 | +1.8% | 40,500 |
| 2017/10/30 | 3,845 | 3,925 | 3,815 | 3,880 | +60 | +1.6% | 30,800 |
| 2017/10/27 | 3,830 | 3,880 | 3,775 | 3,820 | +5 | +0.1% | 15,300 |
| 2017/10/26 | 3,830 | 3,915 | 3,810 | 3,815 | -35 | -0.9% | 31,300 |
| 2017/10/25 | 3,780 | 3,895 | 3,765 | 3,850 | +65 | +1.7% | 49,400 |
| 2017/10/24 | 3,765 | 3,785 | 3,730 | 3,785 | -10 | -0.3% | 20,600 |
| 2017/10/23 | 3,795 | 3,815 | 3,705 | 3,795 | +70 | +1.9% | 41,900 |
| 2017/10/20 | 3,700 | 3,770 | 3,690 | 3,725 | +25 | +0.7% | 25,800 |
| 2017/10/19 | 3,680 | 3,745 | 3,660 | 3,700 | +30 | +0.8% | 12,300 |
| 2017/10/18 | 3,685 | 3,790 | 3,660 | 3,670 | -5 | -0.1% | 27,700 |
| 2017/10/17 | 3,690 | 3,730 | 3,655 | 3,675 | +15 | +0.4% | 19,900 |
| 2017/10/16 | 3,780 | 3,780 | 3,655 | 3,660 | -90 | -2.4% | 36,600 |
| 2017/10/13 | 3,795 | 3,800 | 3,730 | 3,750 | -45 | -1.2% | 29,400 |
| 2017/10/12 | 3,770 | 3,845 | 3,760 | 3,795 | +70 | +1.9% | 44,700 |
| 2017/10/11 | 3,675 | 3,770 | 3,630 | 3,725 | +95 | +2.6% | 39,900 |
| 2017/10/10 | 3,685 | 3,690 | 3,600 | 3,630 | -45 | -1.2% | 35,000 |
| 2017/10/06 | 3,725 | 3,750 | 3,620 | 3,675 | -30 | -0.8% | 27,700 |
| 2017/10/05 | 3,890 | 3,890 | 3,705 | 3,705 | -150 | -3.9% | 45,000 |
| 2017/10/04 | 3,900 | 3,975 | 3,825 | 3,855 | -5 | -0.1% | 37,800 |
1801～
1850
件表示中 / 1987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 | 155,700円 | +20.1% | -45.7% | 0.64% | 23.94倍 | 4.01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 |
| ＩＸナレッジ | 103,800円 | +2.2% | +4.5% | 3.85% | 8.16倍 | 1.07倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
| くふうＣ | 18,200円 | -9.9% | -39.9% | 0.00% | 108.98倍 | 1.02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 |
| ライトワークス | 217,700円 | - | - | 0.00% | - | 11.50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 |
| エックスネット | 130,000円 | +5.7% | +13.1% | 3.46% | 8.63倍 | 1.86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
