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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,223 | 1,290 | 1,185 | 1,237 | +20 | +1.6% | 43,000 |
| 2024/08/09 | 1,205 | 1,265 | 1,175 | 1,217 | +42 | +3.6% | 16,000 |
| 2024/08/08 | 1,151 | 1,176 | 1,127 | 1,175 | +54 | +4.8% | 33,200 |
| 2024/08/07 | 1,092 | 1,155 | 1,066 | 1,121 | +59 | +5.6% | 40,700 |
| 2024/08/06 | 1,038 | 1,096 | 1,010 | 1,062 | +53 | +5.3% | 56,000 |
| 2024/08/05 | 1,188 | 1,188 | 1,008 | 1,009 | -299 | -22.9% | 60,700 |
| 2024/08/02 | 1,405 | 1,405 | 1,296 | 1,308 | -119 | -8.3% | 18,300 |
| 2024/08/01 | 1,456 | 1,456 | 1,404 | 1,427 | -38 | -2.6% | 13,100 |
| 2024/07/31 | 1,487 | 1,491 | 1,457 | 1,465 | -29 | -1.9% | 9,400 |
| 2024/07/30 | 1,501 | 1,546 | 1,485 | 1,494 | -11 | -0.7% | 10,000 |
| 2024/07/29 | 1,505 | 1,521 | 1,501 | 1,505 | +1 | +0.1% | 4,700 |
| 2024/07/26 | 1,526 | 1,544 | 1,504 | 1,504 | -22 | -1.4% | 5,400 |
| 2024/07/25 | 1,511 | 1,549 | 1,503 | 1,526 | -4 | -0.3% | 7,700 |
| 2024/07/24 | 1,555 | 1,555 | 1,510 | 1,530 | -30 | -1.9% | 6,200 |
| 2024/07/23 | 1,538 | 1,578 | 1,538 | 1,560 | +22 | +1.4% | 5,300 |
| 2024/07/22 | 1,610 | 1,610 | 1,534 | 1,538 | +8 | +0.5% | 13,900 |
| 2024/07/19 | 1,528 | 1,565 | 1,528 | 1,530 | +2 | +0.1% | 7,900 |
| 2024/07/18 | 1,521 | 1,580 | 1,521 | 1,528 | -12 | -0.8% | 7,800 |
| 2024/07/17 | 1,547 | 1,569 | 1,527 | 1,540 | +13 | +0.9% | 4,600 |
| 2024/07/16 | 1,565 | 1,586 | 1,527 | 1,527 | -29 | -1.9% | 5,300 |
| 2024/07/12 | 1,523 | 1,556 | 1,510 | 1,556 | +24 | +1.6% | 12,300 |
| 2024/07/11 | 1,528 | 1,533 | 1,502 | 1,532 | +27 | +1.8% | 4,100 |
| 2024/07/10 | 1,509 | 1,517 | 1,505 | 1,505 | -8 | -0.5% | 1,100 |
| 2024/07/09 | 1,535 | 1,535 | 1,505 | 1,513 | -22 | -1.4% | 5,200 |
| 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 |
251～
300
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
