ヌーラボの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,006 | 1,011 | 945 | 945 | -60 | -6% | 121,800 |
| 2024/05/15 | 926 | 1,054 | 926 | 1,005 | +5 | +0.5% | 357,400 |
| 2024/05/14 | 1,013 | 1,025 | 990 | 1,000 | -9 | -0.9% | 277,200 |
| 2024/05/13 | 1,010 | 1,022 | 991 | 1,009 | +7 | +0.7% | 101,600 |
| 2024/05/10 | 1,007 | 1,018 | 989 | 1,002 | +10 | +1% | 61,200 |
| 2024/05/09 | 1,034 | 1,035 | 986 | 992 | -46 | -4.4% | 214,000 |
| 2024/05/08 | 1,050 | 1,064 | 1,020 | 1,038 | -24 | -2.3% | 99,000 |
| 2024/05/07 | 1,100 | 1,100 | 1,043 | 1,062 | -19 | -1.8% | 152,100 |
| 2024/05/02 | 1,101 | 1,111 | 1,070 | 1,081 | -26 | -2.3% | 49,000 |
| 2024/05/01 | 1,086 | 1,123 | 1,079 | 1,107 | +4 | +0.4% | 53,500 |
| 2024/04/30 | 1,103 | 1,114 | 1,090 | 1,103 | +15 | +1.4% | 35,400 |
| 2024/04/26 | 1,081 | 1,097 | 1,068 | 1,088 | +9 | +0.8% | 42,700 |
| 2024/04/25 | 1,106 | 1,110 | 1,079 | 1,079 | -32 | -2.9% | 54,900 |
| 2024/04/24 | 1,162 | 1,164 | 1,100 | 1,111 | -39 | -3.4% | 115,200 |
| 2024/04/23 | 1,157 | 1,177 | 1,132 | 1,150 | +5 | +0.4% | 62,500 |
| 2024/04/22 | 1,127 | 1,159 | 1,123 | 1,145 | +31 | +2.8% | 50,900 |
| 2024/04/19 | 1,170 | 1,191 | 1,077 | 1,114 | -21 | -1.9% | 139,800 |
| 2024/04/18 | 1,116 | 1,170 | 1,116 | 1,135 | +8 | +0.7% | 83,000 |
| 2024/04/17 | 1,121 | 1,150 | 1,095 | 1,127 | +6 | +0.5% | 104,900 |
| 2024/04/16 | 1,102 | 1,143 | 1,095 | 1,121 | -4 | -0.4% | 71,500 |
| 2024/04/15 | 1,119 | 1,141 | 1,107 | 1,125 | -29 | -2.5% | 69,700 |
| 2024/04/12 | 1,100 | 1,156 | 1,090 | 1,154 | +69 | +6.4% | 163,400 |
| 2024/04/11 | 1,112 | 1,120 | 1,085 | 1,085 | -35 | -3.1% | 78,200 |
| 2024/04/10 | 1,147 | 1,147 | 1,113 | 1,120 | -18 | -1.6% | 91,000 |
| 2024/04/09 | 1,167 | 1,187 | 1,119 | 1,138 | -27 | -2.3% | 110,100 |
| 2024/04/08 | 1,200 | 1,201 | 1,165 | 1,165 | -19 | -1.6% | 77,400 |
| 2024/04/05 | 1,187 | 1,220 | 1,177 | 1,184 | -32 | -2.6% | 96,000 |
| 2024/04/04 | 1,262 | 1,262 | 1,216 | 1,216 | -39 | -3.1% | 86,800 |
| 2024/04/03 | 1,267 | 1,297 | 1,233 | 1,255 | -33 | -2.6% | 205,800 |
| 2024/04/02 | 1,331 | 1,347 | 1,288 | 1,288 | -39 | -2.9% | 122,600 |
| 2024/04/01 | 1,405 | 1,408 | 1,320 | 1,327 | -82 | -5.8% | 163,700 |
| 2024/03/29 | 1,351 | 1,409 | 1,333 | 1,409 | +88 | +6.7% | 121,600 |
| 2024/03/28 | 1,370 | 1,370 | 1,321 | 1,321 | -36 | -2.7% | 67,900 |
| 2024/03/27 | 1,386 | 1,424 | 1,350 | 1,357 | +1 | +0.1% | 141,300 |
| 2024/03/26 | 1,391 | 1,400 | 1,356 | 1,356 | -34 | -2.4% | 71,900 |
| 2024/03/25 | 1,425 | 1,449 | 1,390 | 1,390 | -21 | -1.5% | 66,600 |
| 2024/03/22 | 1,430 | 1,441 | 1,387 | 1,411 | -13 | -0.9% | 81,900 |
| 2024/03/21 | 1,458 | 1,477 | 1,423 | 1,424 | +13 | +0.9% | 89,400 |
| 2024/03/19 | 1,416 | 1,434 | 1,369 | 1,411 | -13 | -0.9% | 178,900 |
| 2024/03/18 | 1,419 | 1,470 | 1,419 | 1,424 | -25 | -1.7% | 83,500 |
| 2024/03/15 | 1,443 | 1,463 | 1,426 | 1,449 | -21 | -1.4% | 71,000 |
| 2024/03/14 | 1,523 | 1,533 | 1,454 | 1,470 | -53 | -3.5% | 120,000 |
| 2024/03/13 | 1,560 | 1,590 | 1,503 | 1,523 | -24 | -1.6% | 121,400 |
| 2024/03/12 | 1,445 | 1,547 | 1,426 | 1,547 | +78 | +5.3% | 128,700 |
| 2024/03/11 | 1,477 | 1,485 | 1,390 | 1,469 | -103 | -6.6% | 295,800 |
| 2024/03/08 | 1,682 | 1,699 | 1,558 | 1,572 | -101 | -6% | 302,300 |
| 2024/03/07 | 1,699 | 1,818 | 1,639 | 1,673 | -7 | -0.4% | 535,500 |
| 2024/03/06 | 1,638 | 1,708 | 1,600 | 1,680 | -38 | -2.2% | 437,000 |
| 2024/03/05 | 1,555 | 1,725 | 1,540 | 1,718 | +178 | +11.6% | 700,600 |
| 2024/03/04 | 1,540 | 1,577 | 1,510 | 1,540 | -37 | -2.3% | 421,200 |
1～
50
件表示中 / 462件
類似銘柄と比較する
現在ご覧いただいている「ヌーラボ」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 |
|---|---|---|---|---|---|---|---|---|
| ヌーラボ | 94,500円 | +7.5% | +23.0% | 0.00% | 21.34倍 | 4.60倍 |
|
プロジェクト管理ツール「Ｂａｃｋｌｏｇ」が柱。セキュリティ管理やオンライン作図ツールも |
| フォトシンス | 39,800円 | +16.3% | - | 0.00% | 247.20倍 | 3.18倍 |
|
クラウド活用のドア管理機器・システム「Ａｋｅｒｕｎ」を法人向け展開。住宅向け市場に参入 |
| ビリングシス | 93,800円 | +4.6% | +5.4% | 1.28% | 19.47倍 | 2.36倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
| アクモス | 59,800円 | +5.7% | +3.4% | 4.01% | 12.82倍 | 2.07倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化にＭ＆Ａ戦略駆使 |
| モバファク | 68,400円 | +5.9% | +12.1% | 0.00% | 7.34倍 | 1.72倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
市場注目の銘柄
チャート関連のコラム
