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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 1,577 | 1,631 | 1,561 | 1,613 | -1 | -0.1% | 2,700 |
| 2025/01/09 | 1,642 | 1,642 | 1,576 | 1,614 | -4 | -0.2% | 2,400 |
| 2025/01/08 | 1,608 | 1,629 | 1,582 | 1,618 | -1 | -0.1% | 1,900 |
| 2025/01/07 | 1,651 | 1,651 | 1,572 | 1,619 | -16 | -1% | 11,100 |
| 2025/01/06 | 1,538 | 1,700 | 1,538 | 1,635 | +114 | +7.5% | 17,700 |
| 2024/12/30 | 1,500 | 1,570 | 1,500 | 1,521 | +22 | +1.5% | 6,700 |
| 2024/12/27 | 1,473 | 1,499 | 1,441 | 1,499 | +26 | +1.8% | 5,700 |
| 2024/12/26 | 1,474 | 1,474 | 1,444 | 1,473 | +3 | +0.2% | 10,200 |
| 2024/12/25 | 1,384 | 1,470 | 1,366 | 1,470 | +81 | +5.8% | 55,100 |
| 2024/12/24 | 1,402 | 1,412 | 1,378 | 1,389 | -20 | -1.4% | 2,700 |
| 2024/12/23 | 1,440 | 1,448 | 1,400 | 1,409 | +9 | +0.6% | 22,500 |
| 2024/12/20 | 1,378 | 1,418 | 1,377 | 1,400 | ±0 | ±0% | 132,400 |
| 2024/12/19 | 1,400 | 1,465 | 1,367 | 1,400 | -39 | -2.7% | 43,400 |
| 2024/12/18 | 1,373 | 1,475 | 1,349 | 1,439 | +79 | +5.8% | 84,300 |
| 2024/12/17 | 1,371 | 1,381 | 1,355 | 1,360 | -6 | -0.4% | 8,600 |
| 2024/12/16 | 1,396 | 1,397 | 1,366 | 1,366 | +7 | +0.5% | 10,200 |
| 2024/12/13 | 1,389 | 1,398 | 1,343 | 1,359 | ±0 | ±0% | 10,100 |
| 2024/12/12 | 1,385 | 1,398 | 1,359 | 1,359 | +2 | +0.1% | 10,700 |
| 2024/12/11 | 1,375 | 1,396 | 1,355 | 1,357 | -8 | -0.6% | 9,100 |
| 2024/12/10 | 1,340 | 1,526 | 1,340 | 1,365 | +21 | +1.6% | 73,200 |
| 2024/12/09 | 1,360 | 1,360 | 1,316 | 1,344 | -11 | -0.8% | 4,600 |
| 2024/12/06 | 1,331 | 1,360 | 1,328 | 1,355 | +28 | +2.1% | 2,200 |
| 2024/12/05 | 1,360 | 1,360 | 1,327 | 1,327 | -33 | -2.4% | 4,300 |
| 2024/12/04 | 1,334 | 1,375 | 1,331 | 1,360 | +11 | +0.8% | 2,900 |
| 2024/12/03 | 1,387 | 1,409 | 1,339 | 1,349 | -8 | -0.6% | 4,600 |
| 2024/12/02 | 1,376 | 1,382 | 1,357 | 1,357 | -28 | -2% | 2,500 |
| 2024/11/29 | 1,397 | 1,415 | 1,357 | 1,385 | -6 | -0.4% | 3,600 |
| 2024/11/28 | 1,361 | 1,397 | 1,352 | 1,391 | ±0 | ±0% | 6,700 |
| 2024/11/27 | 1,362 | 1,430 | 1,362 | 1,391 | +29 | +2.1% | 6,800 |
| 2024/11/26 | 1,373 | 1,399 | 1,360 | 1,362 | -1 | -0.1% | 3,500 |
| 2024/11/25 | 1,388 | 1,430 | 1,363 | 1,363 | -1 | -0.1% | 7,100 |
| 2024/11/22 | 1,369 | 1,385 | 1,340 | 1,364 | +6 | +0.4% | 2,500 |
| 2024/11/21 | 1,383 | 1,397 | 1,358 | 1,358 | +8 | +0.6% | 4,200 |
| 2024/11/20 | 1,398 | 1,398 | 1,333 | 1,350 | -48 | -3.4% | 4,200 |
| 2024/11/19 | 1,299 | 1,398 | 1,299 | 1,398 | +99 | +7.6% | 13,200 |
| 2024/11/18 | 1,305 | 1,331 | 1,290 | 1,299 | -22 | -1.7% | 2,200 |
| 2024/11/15 | 1,407 | 1,407 | 1,306 | 1,321 | -56 | -4.1% | 12,700 |
| 2024/11/14 | 1,419 | 1,444 | 1,367 | 1,377 | -42 | -3% | 10,200 |
| 2024/11/13 | 1,409 | 1,460 | 1,383 | 1,419 | +14 | +1% | 9,600 |
| 2024/11/12 | 1,389 | 1,405 | 1,340 | 1,405 | +44 | +3.2% | 5,000 |
| 2024/11/11 | 1,413 | 1,419 | 1,351 | 1,361 | -22 | -1.6% | 5,800 |
| 2024/11/08 | 1,346 | 1,386 | 1,346 | 1,383 | +18 | +1.3% | 6,000 |
| 2024/11/07 | 1,430 | 1,430 | 1,359 | 1,365 | -58 | -4.1% | 9,600 |
| 2024/11/06 | 1,352 | 1,423 | 1,352 | 1,423 | +71 | +5.3% | 2,800 |
| 2024/11/05 | 1,338 | 1,374 | 1,309 | 1,352 | +43 | +3.3% | 6,500 |
| 2024/11/01 | 1,306 | 1,309 | 1,252 | 1,309 | +22 | +1.7% | 6,300 |
| 2024/10/31 | 1,300 | 1,301 | 1,255 | 1,287 | -13 | -1% | 6,600 |
| 2024/10/30 | 1,308 | 1,330 | 1,300 | 1,300 | -28 | -2.1% | 6,400 |
| 2024/10/29 | 1,300 | 1,329 | 1,291 | 1,328 | +31 | +2.4% | 4,200 |
| 2024/10/28 | 1,242 | 1,300 | 1,234 | 1,297 | +52 | +4.2% | 3,100 |
151～
200
件表示中 / 2061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 | 158,400円 | +15.1% | +1.2% | 0.69% | 21.92倍 | 3.62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 | 495,000円 | +25.4% | -19.8% | 1.52% | 22.14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 |
| Ｚｅｎｍｕ | 808,000円 | +31.2% | +72.6% | 0.00% | 69.06倍 | 17.21倍 |
|
セキュリティ専業。暗号技術の秘密分散を応用したＰＣ管理が柱。関連技術提供や秘密計算も |
| ＣＡＩＣＡ Ｄ | 8,000円 | +11.0% | +55.8% | 0.00% | 15.07倍 | 4.33倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| 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 |
市場注目の銘柄
チャート関連のコラム
