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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 1,536 | 1,536 | 1,509 | 1,535 | +6 | +0.4% | 2,000 |
| 2024/07/05 | 1,503 | 1,534 | 1,503 | 1,529 | +26 | +1.7% | 5,100 |
| 2024/07/04 | 1,501 | 1,515 | 1,501 | 1,503 | -8 | -0.5% | 9,000 |
| 2024/07/03 | 1,509 | 1,536 | 1,509 | 1,511 | -1 | -0.1% | 3,500 |
| 2024/07/02 | 1,546 | 1,546 | 1,502 | 1,512 | -10 | -0.7% | 9,400 |
| 2024/07/01 | 1,538 | 1,561 | 1,521 | 1,522 | -37 | -2.4% | 16,600 |
| 2024/06/28 | 1,590 | 1,590 | 1,557 | 1,559 | +9 | +0.6% | 6,400 |
| 2024/06/27 | 1,562 | 1,595 | 1,550 | 1,550 | -12 | -0.8% | 8,000 |
| 2024/06/26 | 1,541 | 1,579 | 1,541 | 1,562 | +3 | +0.2% | 4,600 |
| 2024/06/25 | 1,532 | 1,587 | 1,530 | 1,559 | +3 | +0.2% | 20,700 |
| 2024/06/24 | 1,552 | 1,569 | 1,552 | 1,556 | -21 | -1.3% | 5,600 |
| 2024/06/21 | 1,580 | 1,594 | 1,575 | 1,577 | -3 | -0.2% | 5,300 |
| 2024/06/20 | 1,565 | 1,588 | 1,556 | 1,580 | +9 | +0.6% | 2,400 |
| 2024/06/19 | 1,568 | 1,598 | 1,566 | 1,571 | -1 | -0.1% | 4,600 |
| 2024/06/18 | 1,575 | 1,596 | 1,567 | 1,572 | -6 | -0.4% | 10,800 |
| 2024/06/17 | 1,648 | 1,648 | 1,575 | 1,578 | -40 | -2.5% | 5,800 |
| 2024/06/14 | 1,577 | 1,694 | 1,577 | 1,618 | -22 | -1.3% | 14,700 |
| 2024/06/13 | 1,678 | 1,678 | 1,618 | 1,640 | -31 | -1.9% | 3,100 |
| 2024/06/12 | 1,684 | 1,685 | 1,649 | 1,671 | +2 | +0.1% | 3,700 |
| 2024/06/11 | 1,642 | 1,680 | 1,602 | 1,669 | +21 | +1.3% | 11,400 |
| 2024/06/10 | 1,605 | 1,648 | 1,589 | 1,648 | +38 | +2.4% | 1,400 |
| 2024/06/07 | 1,591 | 1,621 | 1,591 | 1,610 | +18 | +1.1% | 5,100 |
| 2024/06/06 | 1,626 | 1,626 | 1,584 | 1,592 | -43 | -2.6% | 6,200 |
| 2024/06/05 | 1,629 | 1,654 | 1,619 | 1,635 | -2 | -0.1% | 8,700 |
| 2024/06/04 | 1,615 | 1,661 | 1,611 | 1,637 | +1 | +0.1% | 18,100 |
| 2024/06/03 | 1,629 | 1,639 | 1,604 | 1,636 | -3 | -0.2% | 9,000 |
| 2024/05/31 | 1,583 | 1,639 | 1,580 | 1,639 | +39 | +2.4% | 10,500 |
| 2024/05/30 | 1,571 | 1,609 | 1,571 | 1,600 | -5 | -0.3% | 14,000 |
| 2024/05/29 | 1,613 | 1,613 | 1,580 | 1,605 | -28 | -1.7% | 10,400 |
| 2024/05/28 | 1,595 | 1,643 | 1,595 | 1,633 | +34 | +2.1% | 12,800 |
| 2024/05/27 | 1,609 | 1,611 | 1,574 | 1,599 | -18 | -1.1% | 20,500 |
| 2024/05/24 | 1,595 | 1,620 | 1,594 | 1,617 | -17 | -1% | 10,100 |
| 2024/05/23 | 1,615 | 1,639 | 1,535 | 1,634 | +19 | +1.2% | 13,200 |
| 2024/05/22 | 1,651 | 1,651 | 1,612 | 1,615 | -43 | -2.6% | 9,400 |
| 2024/05/21 | 1,685 | 1,700 | 1,646 | 1,658 | -36 | -2.1% | 18,000 |
| 2024/05/20 | 1,686 | 1,719 | 1,670 | 1,694 | +3 | +0.2% | 10,600 |
| 2024/05/17 | 1,690 | 1,709 | 1,659 | 1,691 | +8 | +0.5% | 40,000 |
| 2024/05/16 | 1,606 | 1,730 | 1,606 | 1,683 | +102 | +6.5% | 70,900 |
| 2024/05/15 | 1,531 | 1,642 | 1,518 | 1,581 | -30 | -1.9% | 124,600 |
| 2024/05/14 | 1,600 | 1,645 | 1,581 | 1,611 | +8 | +0.5% | 101,300 |
| 2024/05/13 | 1,554 | 1,603 | 1,545 | 1,603 | +48 | +3.1% | 16,400 |
| 2024/05/10 | 1,569 | 1,580 | 1,548 | 1,555 | -14 | -0.9% | 24,900 |
| 2024/05/09 | 1,575 | 1,597 | 1,563 | 1,569 | -3 | -0.2% | 24,500 |
| 2024/05/08 | 1,599 | 1,610 | 1,568 | 1,572 | -15 | -0.9% | 13,800 |
| 2024/05/07 | 1,569 | 1,597 | 1,548 | 1,587 | +45 | +2.9% | 14,100 |
| 2024/05/02 | 1,566 | 1,566 | 1,526 | 1,542 | -48 | -3% | 21,200 |
| 2024/05/01 | 1,495 | 1,614 | 1,488 | 1,590 | +60 | +3.9% | 16,300 |
| 2024/04/30 | 1,529 | 1,538 | 1,489 | 1,530 | +21 | +1.4% | 17,800 |
| 2024/04/26 | 1,500 | 1,529 | 1,491 | 1,509 | +5 | +0.3% | 7,600 |
| 2024/04/25 | 1,510 | 1,551 | 1,504 | 1,504 | -13 | -0.9% | 15,600 |
201～
250
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
