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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/24 | 1,520 | 1,565 | 1,513 | 1,517 | +6 | +0.4% | 17,800 |
| 2024/04/23 | 1,525 | 1,547 | 1,493 | 1,511 | -13 | -0.9% | 38,100 |
| 2024/04/22 | 1,502 | 1,539 | 1,471 | 1,524 | +39 | +2.6% | 35,100 |
| 2024/04/19 | 1,489 | 1,514 | 1,465 | 1,485 | -6 | -0.4% | 25,700 |
| 2024/04/18 | 1,488 | 1,537 | 1,486 | 1,491 | +16 | +1.1% | 16,500 |
| 2024/04/17 | 1,491 | 1,504 | 1,458 | 1,475 | -25 | -1.7% | 26,100 |
| 2024/04/16 | 1,467 | 1,520 | 1,460 | 1,500 | +29 | +2% | 42,400 |
| 2024/04/15 | 1,461 | 1,484 | 1,453 | 1,471 | -5 | -0.3% | 14,900 |
| 2024/04/12 | 1,506 | 1,523 | 1,470 | 1,476 | -28 | -1.9% | 32,900 |
| 2024/04/11 | 1,526 | 1,532 | 1,504 | 1,504 | -26 | -1.7% | 24,900 |
| 2024/04/10 | 1,550 | 1,554 | 1,530 | 1,530 | -20 | -1.3% | 8,700 |
| 2024/04/09 | 1,555 | 1,574 | 1,544 | 1,550 | +3 | +0.2% | 17,800 |
| 2024/04/08 | 1,548 | 1,561 | 1,525 | 1,547 | +4 | +0.3% | 35,000 |
| 2024/04/05 | 1,550 | 1,587 | 1,542 | 1,543 | -18 | -1.2% | 25,100 |
| 2024/04/04 | 1,585 | 1,619 | 1,558 | 1,561 | -22 | -1.4% | 24,700 |
| 2024/04/03 | 1,604 | 1,619 | 1,583 | 1,583 | -31 | -1.9% | 21,600 |
| 2024/04/02 | 1,690 | 1,690 | 1,612 | 1,614 | -40 | -2.4% | 14,300 |
| 2024/04/01 | 1,676 | 1,680 | 1,643 | 1,654 | +18 | +1.1% | 9,600 |
| 2024/03/29 | 1,629 | 1,654 | 1,614 | 1,636 | +25 | +1.6% | 18,300 |
| 2024/03/28 | 1,605 | 1,649 | 1,605 | 1,611 | -11 | -0.7% | 17,800 |
| 2024/03/27 | 1,629 | 1,661 | 1,618 | 1,622 | -7 | -0.4% | 14,100 |
| 2024/03/26 | 1,631 | 1,650 | 1,618 | 1,629 | -2 | -0.1% | 16,900 |
| 2024/03/25 | 1,633 | 1,677 | 1,631 | 1,631 | -2 | -0.1% | 30,100 |
| 2024/03/22 | 1,700 | 1,700 | 1,633 | 1,633 | -44 | -2.6% | 19,200 |
| 2024/03/21 | 1,713 | 1,740 | 1,677 | 1,677 | -26 | -1.5% | 32,500 |
| 2024/03/19 | 1,643 | 1,706 | 1,628 | 1,703 | +72 | +4.4% | 53,800 |
301～
350
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 | 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 |
| Ｚｅｎｍｕ | 870,000円 | +31.2% | +72.6% | 0.00% | 74.36倍 | 18.53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 | 11,000円 | +11.0% | +55.8% | 0.00% | 20.72倍 | 5.95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 | 102,800円 | +3.3% | -12.3% | 4.86% | 18.69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
