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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,677 | 1,728 | 1,565 | 1,577 | -85 | -5.1% | 819,300 |
| 2024/02/29 | 1,710 | 1,713 | 1,625 | 1,662 | -73 | -4.2% | 467,700 |
| 2024/02/28 | 1,774 | 1,800 | 1,617 | 1,735 | -39 | -2.2% | 1,046,600 |
| 2024/02/27 | 1,962 | 1,969 | 1,744 | 1,774 | -177 | -9.1% | 1,210,700 |
| 2024/02/26 | 1,550 | 1,951 | 1,550 | 1,951 | +400 | +25.8% | 198,400 |
| 2024/02/22 | 1,626 | 1,651 | 1,531 | 1,551 | -43 | -2.7% | 443,200 |
| 2024/02/21 | 1,405 | 1,615 | 1,382 | 1,594 | +174 | +12.3% | 733,600 |
| 2024/02/20 | 1,439 | 1,446 | 1,390 | 1,420 | +9 | +0.6% | 102,200 |
| 2024/02/19 | 1,400 | 1,458 | 1,400 | 1,411 | +24 | +1.7% | 187,100 |
| 2024/02/16 | 1,389 | 1,460 | 1,338 | 1,387 | -108 | -7.2% | 591,900 |
| 2024/02/15 | 1,290 | 1,495 | 1,290 | 1,495 | +300 | +25.1% | 845,700 |
| 2024/02/14 | 1,200 | 1,210 | 1,155 | 1,195 | -48 | -3.9% | 231,000 |
| 2024/02/13 | 1,236 | 1,253 | 1,186 | 1,243 | +46 | +3.8% | 288,200 |
| 2024/02/09 | 1,210 | 1,253 | 1,193 | 1,197 | +15 | +1.3% | 316,100 |
| 2024/02/08 | 1,165 | 1,196 | 1,153 | 1,182 | +29 | +2.5% | 177,300 |
| 2024/02/07 | 1,145 | 1,163 | 1,121 | 1,153 | -1 | -0.1% | 132,300 |
| 2024/02/06 | 1,156 | 1,163 | 1,138 | 1,154 | -8 | -0.7% | 95,300 |
| 2024/02/05 | 1,166 | 1,168 | 1,126 | 1,162 | +8 | +0.7% | 108,600 |
| 2024/02/02 | 1,140 | 1,168 | 1,131 | 1,154 | +5 | +0.4% | 155,500 |
| 2024/02/01 | 1,216 | 1,225 | 1,145 | 1,149 | -87 | -7% | 372,000 |
| 2024/01/31 | 1,205 | 1,245 | 1,180 | 1,236 | +39 | +3.3% | 529,200 |
| 2024/01/30 | 1,193 | 1,205 | 1,144 | 1,197 | -3 | -0.3% | 264,100 |
| 2024/01/29 | 1,260 | 1,265 | 1,192 | 1,200 | -66 | -5.2% | 164,300 |
| 2024/01/26 | 1,286 | 1,314 | 1,260 | 1,266 | -23 | -1.8% | 151,300 |
| 2024/01/25 | 1,283 | 1,294 | 1,255 | 1,289 | +23 | +1.8% | 157,700 |
| 2024/01/24 | 1,221 | 1,270 | 1,195 | 1,266 | +44 | +3.6% | 203,300 |
| 2024/01/23 | 1,269 | 1,323 | 1,206 | 1,222 | -27 | -2.2% | 313,700 |
| 2024/01/22 | 1,284 | 1,303 | 1,233 | 1,249 | -9 | -0.7% | 204,300 |
| 2024/01/19 | 1,290 | 1,299 | 1,224 | 1,258 | -26 | -2% | 343,800 |
| 2024/01/18 | 1,300 | 1,354 | 1,262 | 1,284 | +39 | +3.1% | 827,000 |
| 2024/01/17 | 1,192 | 1,286 | 1,171 | 1,245 | +113 | +10% | 807,700 |
| 2024/01/16 | 1,140 | 1,168 | 1,126 | 1,132 | -7 | -0.6% | 105,700 |
| 2024/01/15 | 1,139 | 1,151 | 1,121 | 1,139 | -3 | -0.3% | 83,000 |
| 2024/01/12 | 1,200 | 1,215 | 1,134 | 1,142 | -56 | -4.7% | 196,200 |
| 2024/01/11 | 1,218 | 1,218 | 1,182 | 1,198 | -7 | -0.6% | 94,700 |
| 2024/01/10 | 1,209 | 1,227 | 1,185 | 1,205 | -6 | -0.5% | 140,600 |
| 2024/01/09 | 1,180 | 1,244 | 1,176 | 1,211 | +44 | +3.8% | 197,900 |
| 2024/01/05 | 1,211 | 1,218 | 1,161 | 1,167 | -39 | -3.2% | 159,700 |
| 2024/01/04 | 1,189 | 1,232 | 1,160 | 1,206 | -12 | -1% | 168,300 |
| 2023/12/29 | 1,214 | 1,255 | 1,191 | 1,218 | +30 | +2.5% | 245,800 |
| 2023/12/28 | 1,138 | 1,194 | 1,117 | 1,188 | +63 | +5.6% | 205,600 |
| 2023/12/27 | 1,110 | 1,130 | 1,076 | 1,125 | +23 | +2.1% | 101,900 |
| 2023/12/26 | 1,135 | 1,154 | 1,070 | 1,102 | -48 | -4.2% | 167,500 |
| 2023/12/25 | 1,118 | 1,156 | 1,105 | 1,150 | +25 | +2.2% | 122,400 |
| 2023/12/22 | 1,089 | 1,133 | 1,085 | 1,125 | +35 | +3.2% | 107,700 |
| 2023/12/21 | 1,048 | 1,092 | 1,041 | 1,090 | +33 | +3.1% | 91,200 |
| 2023/12/20 | 1,065 | 1,092 | 1,046 | 1,057 | -6 | -0.6% | 180,200 |
| 2023/12/19 | 1,038 | 1,079 | 1,022 | 1,063 | +15 | +1.4% | 143,600 |
| 2023/12/18 | 1,069 | 1,070 | 985 | 1,048 | -44 | -4% | 305,000 |
| 2023/12/15 | 1,039 | 1,104 | 1,038 | 1,092 | +46 | +4.4% | 197,300 |
51～
100
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
