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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,515 | 1,515 | 1,515 | 1,515 | +3 | +0.2% | 100 |
| 2025/07/03 | 1,506 | 1,553 | 1,506 | 1,512 | +2 | +0.1% | 6,000 |
| 2025/07/02 | 1,546 | 1,546 | 1,510 | 1,510 | +4 | +0.3% | 4,100 |
| 2025/07/01 | 1,549 | 1,549 | 1,503 | 1,506 | -4 | -0.3% | 7,700 |
| 2025/06/30 | 1,540 | 1,540 | 1,490 | 1,510 | +10 | +0.7% | 5,300 |
| 2025/06/27 | 1,531 | 1,531 | 1,500 | 1,500 | -13 | -0.9% | 7,100 |
| 2025/06/26 | 1,504 | 1,522 | 1,504 | 1,513 | -12 | -0.8% | 4,500 |
| 2025/06/25 | 1,529 | 1,529 | 1,477 | 1,525 | -7 | -0.5% | 3,200 |
| 2025/06/24 | 1,520 | 1,536 | 1,515 | 1,532 | +13 | +0.9% | 4,400 |
| 2025/06/23 | 1,568 | 1,568 | 1,515 | 1,519 | +16 | +1.1% | 5,700 |
| 2025/06/20 | 1,515 | 1,515 | 1,503 | 1,503 | -29 | -1.9% | 1,000 |
| 2025/06/19 | 1,511 | 1,532 | 1,500 | 1,532 | +8 | +0.5% | 4,600 |
| 2025/06/18 | 1,518 | 1,529 | 1,518 | 1,524 | +6 | +0.4% | 700 |
| 2025/06/17 | 1,530 | 1,530 | 1,497 | 1,518 | +3 | +0.2% | 900 |
| 2025/06/16 | 1,518 | 1,518 | 1,515 | 1,515 | -3 | -0.2% | 200 |
| 2025/06/13 | 1,567 | 1,567 | 1,492 | 1,518 | -27 | -1.7% | 4,500 |
| 2025/06/12 | 1,523 | 1,548 | 1,512 | 1,545 | +66 | +4.5% | 7,200 |
| 2025/06/11 | 1,480 | 1,491 | 1,461 | 1,479 | -11 | -0.7% | 700 |
| 2025/06/10 | 1,488 | 1,500 | 1,469 | 1,490 | +62 | +4.3% | 8,300 |
| 2025/06/09 | 1,457 | 1,457 | 1,425 | 1,428 | -29 | -2% | 3,200 |
| 2025/06/06 | 1,469 | 1,469 | 1,425 | 1,457 | +18 | +1.3% | 9,300 |
| 2025/06/05 | 1,500 | 1,500 | 1,438 | 1,439 | -58 | -3.9% | 11,800 |
| 2025/06/04 | 1,535 | 1,550 | 1,497 | 1,497 | -46 | -3% | 1,400 |
| 2025/06/03 | 1,565 | 1,565 | 1,527 | 1,543 | -6 | -0.4% | 1,600 |
| 2025/06/02 | 1,517 | 1,551 | 1,512 | 1,549 | +32 | +2.1% | 2,800 |
| 2025/05/30 | 1,517 | 1,547 | 1,514 | 1,517 | +4 | +0.3% | 2,400 |
| 2025/05/29 | 1,531 | 1,543 | 1,501 | 1,513 | -13 | -0.9% | 13,700 |
| 2025/05/28 | 1,583 | 1,583 | 1,526 | 1,526 | -38 | -2.4% | 2,400 |
| 2025/05/27 | 1,502 | 1,564 | 1,502 | 1,564 | +62 | +4.1% | 2,500 |
| 2025/05/26 | 1,508 | 1,527 | 1,501 | 1,502 | -31 | -2% | 700 |
| 2025/05/23 | 1,488 | 1,536 | 1,488 | 1,533 | +10 | +0.7% | 600 |
| 2025/05/22 | 1,486 | 1,523 | 1,484 | 1,523 | +11 | +0.7% | 2,000 |
| 2025/05/21 | 1,506 | 1,539 | 1,506 | 1,512 | +36 | +2.4% | 7,300 |
| 2025/05/20 | 1,510 | 1,512 | 1,455 | 1,476 | -23 | -1.5% | 2,800 |
| 2025/05/19 | 1,519 | 1,519 | 1,498 | 1,499 | +10 | +0.7% | 1,100 |
| 2025/05/16 | 1,464 | 1,510 | 1,464 | 1,489 | +25 | +1.7% | 2,900 |
| 2025/05/15 | 1,512 | 1,512 | 1,464 | 1,464 | -88 | -5.7% | 6,200 |
| 2025/05/14 | 1,569 | 1,574 | 1,552 | 1,552 | -14 | -0.9% | 3,200 |
| 2025/05/13 | 1,596 | 1,596 | 1,566 | 1,566 | -23 | -1.4% | 1,300 |
| 2025/05/12 | 1,572 | 1,598 | 1,572 | 1,589 | +18 | +1.1% | 1,100 |
| 2025/05/09 | 1,590 | 1,590 | 1,571 | 1,571 | -21 | -1.3% | 2,100 |
| 2025/05/08 | 1,560 | 1,592 | 1,560 | 1,592 | +35 | +2.2% | 1,300 |
| 2025/05/07 | 1,580 | 1,587 | 1,536 | 1,557 | -78 | -4.8% | 8,000 |
| 2025/05/02 | 1,610 | 1,635 | 1,610 | 1,635 | +25 | +1.6% | 1,700 |
| 2025/05/01 | 1,654 | 1,654 | 1,600 | 1,610 | -4 | -0.2% | 4,500 |
| 2025/04/30 | 1,591 | 1,614 | 1,587 | 1,614 | +24 | +1.5% | 1,600 |
| 2025/04/28 | 1,649 | 1,649 | 1,590 | 1,590 | -59 | -3.6% | 2,700 |
| 2025/04/25 | 1,608 | 1,659 | 1,608 | 1,649 | +42 | +2.6% | 4,300 |
| 2025/04/24 | 1,668 | 1,668 | 1,607 | 1,607 | -31 | -1.9% | 2,500 |
| 2025/04/23 | 1,672 | 1,674 | 1,605 | 1,638 | -34 | -2% | 2,800 |
1～
50
件表示中 / 2029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 | 151,500円 | +15.1% | +1.2% | 0.73% | 20.97倍 | 3.46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 |
| 両毛シス | 301,000円 | +0.1% | +0.7% | 1.46% | 7.02倍 | 0.77倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
| エイトレッド | 140,600円 | +12.8% | +10.4% | 2.42% | 13.43倍 | 2.08倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
| Ｊストリーム | 37,200円 | +2.9% | +0.1% | 3.76% | 16.94倍 | 0.88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 |
| ソルクシーズ | 38,400円 | +6.0% | +24.7% | 3.39% | 10.99倍 | 1.01倍 |
|
ＳＢＩ社が筆頭株主のＳＩ会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
市場注目の銘柄
チャート関連のコラム
