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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 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 |
| 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 |
1～
50
件表示中 / 1742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 | 154,200円 | +23.4% | +999.9% | 2.27% | 13.34倍 | 4.41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 |
| ゼネテック | 92,900円 | +17.7% | +278.4% | 1.06% | 48.08倍 | 5.41倍 |
|
デジタルソリューション柱。正規輸入代理店契約で３次元ＣＡＭ等販売。災害位置システム提供 |
| ヒューマンＴ | 112,700円 | +16.5% | +48.0% | 0.91% | 33.17倍 | 5.39倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| Ｊストリーム | 37,600円 | +4.0% | +21.2% | 3.72% | 25.61倍 | 0.90倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| セキュア | 220,500円 | +20.4% | +31.4% | 0.00% | 55.10倍 | 10.24倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
市場注目の銘柄
チャート関連のコラム
