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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/10/03 | 3,880 | 3,935 | 3,850 | 3,860 | +20 | +0.5% | 58,000 |
| 2017/10/02 | 3,745 | 3,870 | 3,730 | 3,840 | +140 | +3.8% | 59,900 |
| 2017/09/29 | 3,650 | 3,725 | 3,625 | 3,700 | +60 | +1.6% | 33,700 |
| 2017/09/28 | 3,640 | 3,730 | 3,625 | 3,640 | -20 | -0.5% | 28,500 |
| 2017/09/27 | 3,600 | 3,665 | 3,600 | 3,660 | +50 | +1.4% | 28,400 |
| 2017/09/26 | 3,700 | 3,700 | 3,610 | 3,610 | -120 | -3.2% | 32,500 |
| 2017/09/25 | 3,635 | 3,750 | 3,635 | 3,730 | +95 | +2.6% | 41,600 |
| 2017/09/22 | 3,760 | 3,790 | 3,600 | 3,635 | -155 | -4.1% | 60,700 |
| 2017/09/21 | 3,695 | 3,800 | 3,675 | 3,790 | +125 | +3.4% | 45,500 |
| 2017/09/20 | 3,730 | 3,735 | 3,645 | 3,665 | -60 | -1.6% | 28,100 |
| 2017/09/19 | 3,700 | 3,745 | 3,630 | 3,725 | +95 | +2.6% | 34,000 |
| 2017/09/15 | 3,520 | 3,660 | 3,520 | 3,630 | +60 | +1.7% | 19,300 |
| 2017/09/14 | 3,710 | 3,715 | 3,565 | 3,570 | -125 | -3.4% | 27,400 |
| 2017/09/13 | 3,800 | 3,805 | 3,660 | 3,695 | -10 | -0.3% | 62,000 |
| 2017/09/12 | 3,590 | 3,770 | 3,585 | 3,705 | +165 | +4.7% | 49,800 |
| 2017/09/11 | 3,640 | 3,640 | 3,535 | 3,540 | -35 | -1% | 23,200 |
| 2017/09/08 | 3,475 | 3,605 | 3,465 | 3,575 | +55 | +1.6% | 46,300 |
| 2017/09/07 | 3,660 | 3,680 | 3,500 | 3,520 | -110 | -3% | 28,000 |
| 2017/09/06 | 3,500 | 3,650 | 3,460 | 3,630 | +50 | +1.4% | 45,300 |
| 2017/09/05 | 3,820 | 3,830 | 3,515 | 3,580 | -170 | -4.5% | 70,500 |
| 2017/09/04 | 3,980 | 4,010 | 3,710 | 3,750 | -220 | -5.5% | 61,800 |
| 2017/09/01 | 4,030 | 4,030 | 3,965 | 3,970 | -60 | -1.5% | 39,100 |
| 2017/08/31 | 4,070 | 4,100 | 4,010 | 4,030 | -40 | -1% | 27,900 |
| 2017/08/30 | 4,120 | 4,130 | 4,010 | 4,070 | -50 | -1.2% | 63,900 |
| 2017/08/29 | 4,045 | 4,190 | 3,985 | 4,120 | +20 | +0.5% | 100,400 |
1901～
1950
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
