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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,245 | 1,248 | 1,243 | 1,245 | -5 | -0.4% | 1,000 |
| 2024/10/24 | 1,266 | 1,284 | 1,226 | 1,250 | -17 | -1.3% | 7,900 |
| 2024/10/23 | 1,267 | 1,298 | 1,266 | 1,267 | +1 | +0.1% | 3,000 |
| 2024/10/22 | 1,295 | 1,330 | 1,246 | 1,266 | -21 | -1.6% | 5,700 |
| 2024/10/21 | 1,287 | 1,290 | 1,256 | 1,287 | +56 | +4.5% | 7,000 |
| 2024/10/18 | 1,221 | 1,260 | 1,221 | 1,231 | +25 | +2.1% | 6,500 |
| 2024/10/17 | 1,205 | 1,235 | 1,192 | 1,206 | +1 | +0.1% | 3,300 |
| 2024/10/16 | 1,234 | 1,243 | 1,205 | 1,205 | -10 | -0.8% | 3,800 |
| 2024/10/15 | 1,261 | 1,279 | 1,215 | 1,215 | -16 | -1.3% | 2,600 |
| 2024/10/11 | 1,218 | 1,280 | 1,197 | 1,231 | +13 | +1.1% | 5,500 |
| 2024/10/10 | 1,304 | 1,304 | 1,207 | 1,218 | -39 | -3.1% | 6,700 |
| 2024/10/09 | 1,227 | 1,257 | 1,227 | 1,257 | +35 | +2.9% | 1,300 |
| 2024/10/08 | 1,194 | 1,257 | 1,172 | 1,222 | +22 | +1.8% | 10,400 |
| 2024/10/07 | 1,200 | 1,200 | 1,160 | 1,200 | +27 | +2.3% | 7,500 |
| 2024/10/04 | 1,169 | 1,173 | 1,156 | 1,173 | +18 | +1.6% | 1,500 |
| 2024/10/03 | 1,168 | 1,168 | 1,155 | 1,155 | +2 | +0.2% | 2,200 |
| 2024/10/02 | 1,178 | 1,181 | 1,146 | 1,153 | -14 | -1.2% | 4,300 |
| 2024/10/01 | 1,148 | 1,167 | 1,142 | 1,167 | +27 | +2.4% | 3,200 |
| 2024/09/30 | 1,135 | 1,200 | 1,135 | 1,140 | -53 | -4.4% | 55,400 |
| 2024/09/27 | 1,191 | 1,226 | 1,155 | 1,193 | +32 | +2.8% | 6,500 |
| 2024/09/26 | 1,156 | 1,180 | 1,135 | 1,161 | +11 | +1% | 3,000 |
| 2024/09/25 | 1,164 | 1,168 | 1,136 | 1,150 | -9 | -0.8% | 2,200 |
| 2024/09/24 | 1,210 | 1,240 | 1,146 | 1,159 | +2 | +0.2% | 8,200 |
| 2024/09/20 | 1,138 | 1,157 | 1,124 | 1,157 | +32 | +2.8% | 4,300 |
| 2024/09/19 | 1,133 | 1,141 | 1,118 | 1,125 | -8 | -0.7% | 7,600 |
| 2024/09/18 | 1,139 | 1,147 | 1,109 | 1,133 | -4 | -0.4% | 4,500 |
| 2024/09/17 | 1,141 | 1,150 | 1,118 | 1,137 | -13 | -1.1% | 8,600 |
| 2024/09/13 | 1,173 | 1,173 | 1,138 | 1,150 | -23 | -2% | 4,300 |
| 2024/09/12 | 1,168 | 1,183 | 1,136 | 1,173 | +25 | +2.2% | 13,600 |
| 2024/09/11 | 1,204 | 1,229 | 1,144 | 1,148 | -61 | -5% | 9,200 |
| 2024/09/10 | 1,237 | 1,279 | 1,169 | 1,209 | -28 | -2.3% | 9,200 |
| 2024/09/09 | 1,245 | 1,268 | 1,212 | 1,237 | -50 | -3.9% | 7,400 |
| 2024/09/06 | 1,278 | 1,313 | 1,267 | 1,287 | +12 | +0.9% | 12,300 |
| 2024/09/05 | 1,279 | 1,321 | 1,265 | 1,275 | -16 | -1.2% | 8,500 |
| 2024/09/04 | 1,258 | 1,344 | 1,258 | 1,291 | -41 | -3.1% | 7,400 |
| 2024/09/03 | 1,318 | 1,339 | 1,259 | 1,332 | +74 | +5.9% | 14,100 |
| 2024/09/02 | 1,295 | 1,296 | 1,257 | 1,258 | -7 | -0.6% | 4,000 |
| 2024/08/30 | 1,247 | 1,283 | 1,226 | 1,265 | -12 | -0.9% | 26,300 |
| 2024/08/29 | 1,293 | 1,316 | 1,277 | 1,277 | -24 | -1.8% | 10,200 |
| 2024/08/28 | 1,296 | 1,331 | 1,248 | 1,301 | +27 | +2.1% | 16,400 |
| 2024/08/27 | 1,275 | 1,296 | 1,237 | 1,274 | -3 | -0.2% | 5,200 |
| 2024/08/26 | 1,200 | 1,300 | 1,171 | 1,277 | +78 | +6.5% | 21,700 |
| 2024/08/23 | 1,163 | 1,200 | 1,160 | 1,199 | +29 | +2.5% | 18,600 |
| 2024/08/22 | 1,186 | 1,199 | 1,166 | 1,170 | -10 | -0.8% | 13,400 |
| 2024/08/21 | 1,229 | 1,230 | 1,175 | 1,180 | -19 | -1.6% | 7,100 |
| 2024/08/20 | 1,179 | 1,215 | 1,179 | 1,199 | +14 | +1.2% | 6,800 |
| 2024/08/19 | 1,200 | 1,230 | 1,169 | 1,185 | -25 | -2.1% | 18,400 |
| 2024/08/16 | 1,210 | 1,250 | 1,157 | 1,210 | +27 | +2.3% | 12,200 |
| 2024/08/15 | 1,100 | 1,200 | 1,100 | 1,183 | -105 | -8.2% | 44,900 |
| 2024/08/14 | 1,237 | 1,303 | 1,223 | 1,288 | +51 | +4.1% | 30,600 |
201～
250
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
