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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,403 | 1,417 | 1,380 | 1,386 | -47 | -3.3% | 4,700 |
| 2023/01/24 | 1,382 | 1,433 | 1,371 | 1,433 | +81 | +6% | 7,300 |
| 2023/01/23 | 1,350 | 1,393 | 1,347 | 1,352 | +19 | +1.4% | 7,900 |
| 2023/01/20 | 1,349 | 1,351 | 1,333 | 1,333 | -16 | -1.2% | 7,300 |
| 2023/01/19 | 1,386 | 1,386 | 1,349 | 1,349 | -39 | -2.8% | 5,400 |
| 2023/01/18 | 1,400 | 1,400 | 1,361 | 1,388 | -9 | -0.6% | 3,100 |
| 2023/01/17 | 1,399 | 1,399 | 1,390 | 1,397 | +7 | +0.5% | 1,300 |
| 2023/01/16 | 1,377 | 1,402 | 1,372 | 1,390 | +8 | +0.6% | 2,400 |
| 2023/01/13 | 1,450 | 1,452 | 1,380 | 1,382 | -72 | -5% | 9,900 |
| 2023/01/12 | 1,471 | 1,500 | 1,454 | 1,454 | -28 | -1.9% | 1,200 |
| 2023/01/11 | 1,509 | 1,509 | 1,469 | 1,482 | +3 | +0.2% | 2,400 |
| 2023/01/10 | 1,435 | 1,515 | 1,432 | 1,479 | +44 | +3.1% | 6,500 |
| 2023/01/06 | 1,441 | 1,469 | 1,435 | 1,435 | -1 | -0.1% | 3,100 |
| 2023/01/05 | 1,449 | 1,494 | 1,434 | 1,436 | -25 | -1.7% | 2,100 |
| 2023/01/04 | 1,502 | 1,502 | 1,435 | 1,461 | -11 | -0.7% | 1,200 |
| 2022/12/30 | 1,470 | 1,519 | 1,422 | 1,472 | +21 | +1.4% | 2,900 |
| 2022/12/29 | 1,451 | 1,469 | 1,396 | 1,451 | -27 | -1.8% | 1,700 |
| 2022/12/28 | 1,492 | 1,492 | 1,478 | 1,478 | -12 | -0.8% | 400 |
| 2022/12/27 | 1,444 | 1,490 | 1,440 | 1,490 | +29 | +2% | 1,200 |
| 2022/12/26 | 1,487 | 1,492 | 1,432 | 1,461 | -14 | -0.9% | 2,200 |
| 2022/12/23 | 1,508 | 1,508 | 1,454 | 1,475 | -35 | -2.3% | 3,700 |
| 2022/12/22 | 1,430 | 1,510 | 1,430 | 1,510 | +81 | +5.7% | 4,200 |
| 2022/12/21 | 1,368 | 1,489 | 1,367 | 1,429 | +42 | +3% | 7,200 |
| 2022/12/20 | 1,555 | 1,555 | 1,315 | 1,387 | -128 | -8.4% | 25,200 |
| 2022/12/19 | 1,532 | 1,557 | 1,504 | 1,515 | -44 | -2.8% | 5,100 |
| 2022/12/16 | 1,643 | 1,643 | 1,559 | 1,559 | -84 | -5.1% | 19,300 |
| 2022/12/15 | 1,684 | 1,684 | 1,613 | 1,643 | -1 | -0.1% | 9,900 |
| 2022/12/14 | 1,614 | 1,656 | 1,613 | 1,644 | +37 | +2.3% | 12,700 |
| 2022/12/13 | 1,576 | 1,615 | 1,548 | 1,607 | +66 | +4.3% | 28,200 |
| 2022/12/12 | 1,575 | 1,575 | 1,541 | 1,541 | -3 | -0.2% | 9,700 |
| 2022/12/09 | 1,578 | 1,578 | 1,544 | 1,544 | +1 | +0.1% | 13,300 |
| 2022/12/08 | 1,543 | 1,564 | 1,510 | 1,543 | ±0 | ±0% | 5,800 |
| 2022/12/07 | 1,502 | 1,543 | 1,502 | 1,543 | +43 | +2.9% | 5,200 |
| 2022/12/06 | 1,508 | 1,550 | 1,500 | 1,500 | -9 | -0.6% | 9,800 |
| 2022/12/05 | 1,474 | 1,509 | 1,474 | 1,509 | -5 | -0.3% | 4,800 |
| 2022/12/02 | 1,519 | 1,519 | 1,473 | 1,514 | ±0 | ±0% | 2,900 |
| 2022/12/01 | 1,544 | 1,544 | 1,501 | 1,514 | +36 | +2.4% | 1,700 |
| 2022/11/30 | 1,474 | 1,496 | 1,461 | 1,478 | -32 | -2.1% | 2,100 |
| 2022/11/29 | 1,515 | 1,529 | 1,487 | 1,510 | +6 | +0.4% | 6,900 |
| 2022/11/28 | 1,483 | 1,522 | 1,483 | 1,504 | +9 | +0.6% | 4,800 |
| 2022/11/25 | 1,435 | 1,495 | 1,435 | 1,495 | +90 | +6.4% | 7,200 |
| 2022/11/24 | 1,480 | 1,491 | 1,405 | 1,405 | -54 | -3.7% | 4,900 |
| 2022/11/22 | 1,440 | 1,459 | 1,434 | 1,459 | +28 | +2% | 1,600 |
| 2022/11/21 | 1,439 | 1,464 | 1,420 | 1,431 | +2 | +0.1% | 3,100 |
| 2022/11/18 | 1,439 | 1,469 | 1,381 | 1,429 | -10 | -0.7% | 11,300 |
| 2022/11/17 | 1,466 | 1,504 | 1,430 | 1,439 | -91 | -5.9% | 25,100 |
| 2022/11/16 | 1,582 | 1,590 | 1,450 | 1,530 | +28 | +1.9% | 42,500 |
| 2022/11/15 | 1,360 | 1,601 | 1,354 | 1,502 | +201 | +15.4% | 77,200 |
| 2022/11/14 | 1,345 | 1,345 | 1,301 | 1,301 | -48 | -3.6% | 5,700 |
| 2022/11/11 | 1,385 | 1,385 | 1,313 | 1,349 | +54 | +4.2% | 9,700 |
451～
500
件表示中 / 1880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 | 136,400円 | +20.1% | -45.7% | 0.73% | 20.97倍 | 3.51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 |
| ビリングシス | 146,900円 | +4.6% | +5.4% | 0.82% | 30.49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 |
| 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 |
| アステリア | 53,600円 | +10.0% | - | 0.93% | 30.03倍 | 1.66倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| パピレス | 89,500円 | +5.2% | +20.2% | 1.12% | 25.91倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
