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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,383 | 1,397 | 1,358 | 1,358 | +8 | +0.6% | 4,200 |
| 2024/11/20 | 1,398 | 1,398 | 1,333 | 1,350 | -48 | -3.4% | 4,200 |
| 2024/11/19 | 1,299 | 1,398 | 1,299 | 1,398 | +99 | +7.6% | 13,200 |
| 2024/11/18 | 1,305 | 1,331 | 1,290 | 1,299 | -22 | -1.7% | 2,200 |
| 2024/11/15 | 1,407 | 1,407 | 1,306 | 1,321 | -56 | -4.1% | 12,700 |
| 2024/11/14 | 1,419 | 1,444 | 1,367 | 1,377 | -42 | -3% | 10,200 |
| 2024/11/13 | 1,409 | 1,460 | 1,383 | 1,419 | +14 | +1% | 9,600 |
| 2024/11/12 | 1,389 | 1,405 | 1,340 | 1,405 | +44 | +3.2% | 5,000 |
| 2024/11/11 | 1,413 | 1,419 | 1,351 | 1,361 | -22 | -1.6% | 5,800 |
| 2024/11/08 | 1,346 | 1,386 | 1,346 | 1,383 | +18 | +1.3% | 6,000 |
| 2024/11/07 | 1,430 | 1,430 | 1,359 | 1,365 | -58 | -4.1% | 9,600 |
| 2024/11/06 | 1,352 | 1,423 | 1,352 | 1,423 | +71 | +5.3% | 2,800 |
| 2024/11/05 | 1,338 | 1,374 | 1,309 | 1,352 | +43 | +3.3% | 6,500 |
| 2024/11/01 | 1,306 | 1,309 | 1,252 | 1,309 | +22 | +1.7% | 6,300 |
| 2024/10/31 | 1,300 | 1,301 | 1,255 | 1,287 | -13 | -1% | 6,600 |
| 2024/10/30 | 1,308 | 1,330 | 1,300 | 1,300 | -28 | -2.1% | 6,400 |
| 2024/10/29 | 1,300 | 1,329 | 1,291 | 1,328 | +31 | +2.4% | 4,200 |
| 2024/10/28 | 1,242 | 1,300 | 1,234 | 1,297 | +52 | +4.2% | 3,100 |
| 2024/10/25 | 1,245 | 1,248 | 1,243 | 1,245 | -5 | -0.4% | 1,000 |
| 2024/10/24 | 1,266 | 1,284 | 1,226 | 1,250 | -17 | -1.3% | 7,900 |
| 2024/10/23 | 1,267 | 1,298 | 1,266 | 1,267 | +1 | +0.1% | 3,000 |
| 2024/10/22 | 1,295 | 1,330 | 1,246 | 1,266 | -21 | -1.6% | 5,700 |
| 2024/10/21 | 1,287 | 1,290 | 1,256 | 1,287 | +56 | +4.5% | 7,000 |
| 2024/10/18 | 1,221 | 1,260 | 1,221 | 1,231 | +25 | +2.1% | 6,500 |
| 2024/10/17 | 1,205 | 1,235 | 1,192 | 1,206 | +1 | +0.1% | 3,300 |
| 2024/10/16 | 1,234 | 1,243 | 1,205 | 1,205 | -10 | -0.8% | 3,800 |
| 2024/10/15 | 1,261 | 1,279 | 1,215 | 1,215 | -16 | -1.3% | 2,600 |
| 2024/10/11 | 1,218 | 1,280 | 1,197 | 1,231 | +13 | +1.1% | 5,500 |
| 2024/10/10 | 1,304 | 1,304 | 1,207 | 1,218 | -39 | -3.1% | 6,700 |
| 2024/10/09 | 1,227 | 1,257 | 1,227 | 1,257 | +35 | +2.9% | 1,300 |
| 2024/10/08 | 1,194 | 1,257 | 1,172 | 1,222 | +22 | +1.8% | 10,400 |
| 2024/10/07 | 1,200 | 1,200 | 1,160 | 1,200 | +27 | +2.3% | 7,500 |
| 2024/10/04 | 1,169 | 1,173 | 1,156 | 1,173 | +18 | +1.6% | 1,500 |
| 2024/10/03 | 1,168 | 1,168 | 1,155 | 1,155 | +2 | +0.2% | 2,200 |
| 2024/10/02 | 1,178 | 1,181 | 1,146 | 1,153 | -14 | -1.2% | 4,300 |
| 2024/10/01 | 1,148 | 1,167 | 1,142 | 1,167 | +27 | +2.4% | 3,200 |
| 2024/09/30 | 1,135 | 1,200 | 1,135 | 1,140 | -53 | -4.4% | 55,400 |
| 2024/09/27 | 1,191 | 1,226 | 1,155 | 1,193 | +32 | +2.8% | 6,500 |
| 2024/09/26 | 1,156 | 1,180 | 1,135 | 1,161 | +11 | +1% | 3,000 |
| 2024/09/25 | 1,164 | 1,168 | 1,136 | 1,150 | -9 | -0.8% | 2,200 |
| 2024/09/24 | 1,210 | 1,240 | 1,146 | 1,159 | +2 | +0.2% | 8,200 |
| 2024/09/20 | 1,138 | 1,157 | 1,124 | 1,157 | +32 | +2.8% | 4,300 |
| 2024/09/19 | 1,133 | 1,141 | 1,118 | 1,125 | -8 | -0.7% | 7,600 |
| 2024/09/18 | 1,139 | 1,147 | 1,109 | 1,133 | -4 | -0.4% | 4,500 |
| 2024/09/17 | 1,141 | 1,150 | 1,118 | 1,137 | -13 | -1.1% | 8,600 |
| 2024/09/13 | 1,173 | 1,173 | 1,138 | 1,150 | -23 | -2% | 4,300 |
| 2024/09/12 | 1,168 | 1,183 | 1,136 | 1,173 | +25 | +2.2% | 13,600 |
| 2024/09/11 | 1,204 | 1,229 | 1,144 | 1,148 | -61 | -5% | 9,200 |
| 2024/09/10 | 1,237 | 1,279 | 1,169 | 1,209 | -28 | -2.3% | 9,200 |
| 2024/09/09 | 1,245 | 1,268 | 1,212 | 1,237 | -50 | -3.9% | 7,400 |
1～
50
件表示中 / 1879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 | 134,300円 | +20.1% | -45.7% | 0.74% | 20.65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 |
| セキュア | 200,000円 | +20.4% | +60.0% | 0.00% | 41.46倍 | 7.81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 |
| ビリングシス | 147,000円 | +4.6% | +5.4% | 0.82% | 30.51倍 | 3.52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 |
| パピレス | 90,000円 | +5.2% | +20.2% | 1.11% | 26.06倍 | 0.89倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
| ＦＩＧ | 29,300円 | -11.3% | -53.0% | 1.71% | 32.23倍 | 0.91倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
市場注目の銘柄
チャート関連のコラム
