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 |
|---|---|---|---|---|---|---|---|
| 2024/02/09 | 1,652 | 1,682 | 1,648 | 1,648 | -14 | -0.8% | 23,500 |
| 2024/02/08 | 1,682 | 1,698 | 1,633 | 1,662 | -29 | -1.7% | 30,000 |
| 2024/02/07 | 1,716 | 1,716 | 1,690 | 1,691 | -25 | -1.5% | 12,900 |
| 2024/02/06 | 1,701 | 1,734 | 1,693 | 1,716 | +9 | +0.5% | 8,500 |
| 2024/02/05 | 1,692 | 1,725 | 1,681 | 1,707 | +15 | +0.9% | 18,800 |
| 2024/02/02 | 1,701 | 1,716 | 1,690 | 1,692 | -5 | -0.3% | 12,400 |
| 2024/02/01 | 1,697 | 1,701 | 1,676 | 1,697 | -8 | -0.5% | 20,200 |
| 2024/01/31 | 1,730 | 1,730 | 1,693 | 1,705 | -35 | -2% | 20,100 |
| 2024/01/30 | 1,746 | 1,755 | 1,724 | 1,740 | -10 | -0.6% | 12,000 |
| 2024/01/29 | 1,764 | 1,766 | 1,745 | 1,750 | +11 | +0.6% | 9,700 |
| 2024/01/26 | 1,737 | 1,766 | 1,730 | 1,739 | -10 | -0.6% | 23,600 |
| 2024/01/25 | 1,716 | 1,749 | 1,697 | 1,749 | +54 | +3.2% | 18,900 |
| 2024/01/24 | 1,690 | 1,735 | 1,690 | 1,695 | +5 | +0.3% | 14,600 |
| 2024/01/23 | 1,732 | 1,732 | 1,683 | 1,690 | -45 | -2.6% | 47,500 |
| 2024/01/22 | 1,713 | 1,735 | 1,691 | 1,735 | +35 | +2.1% | 37,700 |
| 2024/01/19 | 1,671 | 1,705 | 1,671 | 1,700 | +34 | +2% | 15,600 |
| 2024/01/18 | 1,703 | 1,703 | 1,666 | 1,666 | -19 | -1.1% | 19,000 |
| 2024/01/17 | 1,656 | 1,702 | 1,643 | 1,685 | +29 | +1.8% | 56,500 |
| 2024/01/16 | 1,691 | 1,711 | 1,656 | 1,656 | -17 | -1% | 36,000 |
| 2024/01/15 | 1,643 | 1,679 | 1,631 | 1,673 | +29 | +1.8% | 20,200 |
| 2024/01/12 | 1,639 | 1,663 | 1,621 | 1,644 | +7 | +0.4% | 20,700 |
| 2024/01/11 | 1,662 | 1,678 | 1,615 | 1,637 | -16 | -1% | 42,400 |
| 2024/01/10 | 1,635 | 1,670 | 1,635 | 1,653 | +31 | +1.9% | 38,000 |
| 2024/01/09 | 1,634 | 1,655 | 1,594 | 1,622 | -10 | -0.6% | 77,700 |
| 2024/01/05 | 1,700 | 1,701 | 1,632 | 1,632 | -55 | -3.3% | 51,700 |
| 2024/01/04 | 1,566 | 1,689 | 1,560 | 1,687 | +87 | +5.4% | 59,200 |
| 2023/12/29 | 1,561 | 1,600 | 1,542 | 1,600 | +34 | +2.2% | 67,000 |
| 2023/12/28 | 1,553 | 1,572 | 1,522 | 1,566 | +12 | +0.8% | 45,000 |
| 2023/12/27 | 1,545 | 1,563 | 1,512 | 1,554 | +46 | +3.1% | 71,900 |
| 2023/12/26 | 1,541 | 1,560 | 1,496 | 1,508 | -42 | -2.7% | 134,000 |
| 2023/12/25 | 1,562 | 1,588 | 1,545 | 1,550 | -12 | -0.8% | 65,300 |
| 2023/12/22 | 1,600 | 1,614 | 1,553 | 1,562 | -30 | -1.9% | 29,600 |
| 2023/12/21 | 1,600 | 1,613 | 1,575 | 1,592 | -18 | -1.1% | 39,500 |
| 2023/12/20 | 1,575 | 1,626 | 1,575 | 1,610 | +37 | +2.4% | 57,900 |
| 2023/12/19 | 1,530 | 1,578 | 1,520 | 1,573 | +53 | +3.5% | 50,100 |
| 2023/12/18 | 1,516 | 1,521 | 1,499 | 1,520 | +7 | +0.5% | 19,400 |
| 2023/12/15 | 1,520 | 1,520 | 1,491 | 1,513 | -13 | -0.9% | 75,600 |
| 2023/12/14 | 1,560 | 1,561 | 1,525 | 1,526 | +31 | +2.1% | 43,100 |
| 2023/12/13 | 1,522 | 1,545 | 1,485 | 1,495 | -45 | -2.9% | 108,800 |
| 2023/12/12 | 1,539 | 1,557 | 1,514 | 1,540 | +3 | +0.2% | 46,800 |
| 2023/12/11 | 1,564 | 1,577 | 1,520 | 1,537 | -13 | -0.8% | 42,900 |
| 2023/12/08 | 1,579 | 1,586 | 1,540 | 1,550 | -41 | -2.6% | 52,900 |
| 2023/12/07 | 1,609 | 1,611 | 1,572 | 1,591 | -21 | -1.3% | 48,700 |
| 2023/12/06 | 1,621 | 1,637 | 1,607 | 1,612 | -9 | -0.6% | 27,700 |
| 2023/12/05 | 1,652 | 1,670 | 1,618 | 1,621 | -54 | -3.2% | 42,700 |
| 2023/12/04 | 1,661 | 1,695 | 1,644 | 1,675 | +15 | +0.9% | 95,500 |
| 2023/12/01 | 1,698 | 1,698 | 1,637 | 1,660 | -41 | -2.4% | 93,400 |
| 2023/11/30 | 1,695 | 1,715 | 1,664 | 1,701 | -17 | -1% | 68,400 |
| 2023/11/29 | 1,719 | 1,725 | 1,648 | 1,718 | +6 | +0.4% | 97,000 |
| 2023/11/28 | 1,742 | 1,746 | 1,711 | 1,712 | -30 | -1.7% | 25,800 |
301～
350
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
