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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,671 | 1,671 | 1,616 | 1,631 | -46 | -2.7% | 38,400 |
| 2024/03/15 | 1,725 | 1,725 | 1,650 | 1,677 | +112 | +7.2% | 76,700 |
| 2024/03/14 | 1,563 | 1,582 | 1,505 | 1,565 | +12 | +0.8% | 54,800 |
| 2024/03/13 | 1,650 | 1,650 | 1,553 | 1,553 | -66 | -4.1% | 41,800 |
| 2024/03/12 | 1,632 | 1,644 | 1,597 | 1,619 | -14 | -0.9% | 43,600 |
| 2024/03/11 | 1,620 | 1,674 | 1,620 | 1,633 | -16 | -1% | 21,400 |
| 2024/03/08 | 1,611 | 1,663 | 1,598 | 1,649 | -2 | -0.1% | 49,000 |
| 2024/03/07 | 1,655 | 1,686 | 1,642 | 1,651 | -19 | -1.1% | 35,500 |
| 2024/03/06 | 1,656 | 1,690 | 1,656 | 1,670 | -2 | -0.1% | 17,800 |
| 2024/03/05 | 1,675 | 1,696 | 1,660 | 1,672 | -16 | -0.9% | 22,100 |
| 2024/03/04 | 1,701 | 1,717 | 1,686 | 1,688 | -17 | -1% | 16,000 |
| 2024/03/01 | 1,735 | 1,735 | 1,690 | 1,705 | +3 | +0.2% | 20,100 |
| 2024/02/29 | 1,697 | 1,747 | 1,695 | 1,702 | -21 | -1.2% | 16,600 |
| 2024/02/28 | 1,692 | 1,765 | 1,688 | 1,723 | +28 | +1.7% | 29,800 |
| 2024/02/27 | 1,718 | 1,723 | 1,682 | 1,695 | -39 | -2.2% | 46,300 |
| 2024/02/26 | 1,722 | 1,737 | 1,699 | 1,734 | +1 | +0.1% | 34,000 |
| 2024/02/22 | 1,746 | 1,767 | 1,696 | 1,733 | +60 | +3.6% | 46,700 |
| 2024/02/21 | 1,705 | 1,710 | 1,671 | 1,673 | -27 | -1.6% | 26,000 |
| 2024/02/20 | 1,732 | 1,737 | 1,691 | 1,700 | -26 | -1.5% | 15,100 |
| 2024/02/19 | 1,723 | 1,732 | 1,660 | 1,726 | -38 | -2.2% | 49,600 |
| 2024/02/16 | 1,702 | 1,782 | 1,685 | 1,764 | +84 | +5% | 54,200 |
| 2024/02/15 | 1,707 | 1,754 | 1,652 | 1,680 | +99 | +6.3% | 104,600 |
| 2024/02/14 | 1,622 | 1,642 | 1,581 | 1,581 | -69 | -4.2% | 74,300 |
| 2024/02/13 | 1,652 | 1,679 | 1,639 | 1,650 | +2 | +0.1% | 39,900 |
| 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 |
351～
400
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
