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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 3,505 | 3,535 | 3,470 | 3,480 | -40 | -1.1% | 15,400 |
| 2018/01/24 | 3,570 | 3,570 | 3,500 | 3,520 | -55 | -1.5% | 15,900 |
| 2018/01/23 | 3,540 | 3,590 | 3,490 | 3,575 | +30 | +0.8% | 15,700 |
| 2018/01/22 | 3,425 | 3,555 | 3,425 | 3,545 | +100 | +2.9% | 31,900 |
| 2018/01/19 | 3,455 | 3,500 | 3,410 | 3,445 | -10 | -0.3% | 10,800 |
| 2018/01/18 | 3,480 | 3,500 | 3,400 | 3,455 | ±0 | ±0% | 28,500 |
| 2018/01/17 | 3,520 | 3,520 | 3,365 | 3,455 | -55 | -1.6% | 47,800 |
| 2018/01/16 | 3,565 | 3,565 | 3,460 | 3,510 | -40 | -1.1% | 33,800 |
| 2018/01/15 | 3,525 | 3,570 | 3,510 | 3,550 | +60 | +1.7% | 23,400 |
| 2018/01/12 | 3,465 | 3,505 | 3,450 | 3,490 | +5 | +0.1% | 23,600 |
| 2018/01/11 | 3,500 | 3,570 | 3,455 | 3,485 | -5 | -0.1% | 62,300 |
| 2018/01/10 | 3,410 | 3,495 | 3,400 | 3,490 | +125 | +3.7% | 31,100 |
| 2018/01/09 | 3,405 | 3,410 | 3,320 | 3,365 | -20 | -0.6% | 28,900 |
| 2018/01/05 | 3,435 | 3,470 | 3,380 | 3,385 | -60 | -1.7% | 36,400 |
| 2018/01/04 | 3,460 | 3,500 | 3,420 | 3,445 | +5 | +0.1% | 43,400 |
| 2017/12/29 | 3,320 | 3,530 | 3,315 | 3,440 | +145 | +4.4% | 96,200 |
| 2017/12/28 | 3,165 | 3,325 | 3,165 | 3,295 | +110 | +3.5% | 43,900 |
| 2017/12/27 | 3,120 | 3,185 | 3,115 | 3,185 | +65 | +2.1% | 23,800 |
| 2017/12/26 | 3,130 | 3,165 | 3,110 | 3,120 | -20 | -0.6% | 49,300 |
| 2017/12/25 | 3,240 | 3,255 | 3,135 | 3,140 | -95 | -2.9% | 43,700 |
| 2017/12/22 | 3,300 | 3,340 | 3,225 | 3,235 | -60 | -1.8% | 23,400 |
| 2017/12/21 | 3,275 | 3,320 | 3,260 | 3,295 | +10 | +0.3% | 31,800 |
| 2017/12/20 | 3,300 | 3,375 | 3,220 | 3,285 | ±0 | ±0% | 71,600 |
| 2017/12/19 | 3,135 | 3,285 | 3,125 | 3,285 | +180 | +5.8% | 70,800 |
| 2017/12/18 | 3,125 | 3,250 | 3,105 | 3,105 | ±0 | ±0% | 87,000 |
| 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 |
1851～
1900
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
