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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,281 | 1,295 | 1,281 | 1,295 | +14 | +1.1% | 2,100 |
| 2022/11/09 | 1,290 | 1,314 | 1,254 | 1,281 | -14 | -1.1% | 2,400 |
| 2022/11/08 | 1,257 | 1,305 | 1,257 | 1,295 | +63 | +5.1% | 3,300 |
| 2022/11/07 | 1,235 | 1,260 | 1,232 | 1,232 | +5 | +0.4% | 6,200 |
| 2022/11/04 | 1,237 | 1,248 | 1,227 | 1,227 | -55 | -4.3% | 7,400 |
| 2022/11/02 | 1,252 | 1,282 | 1,252 | 1,282 | +31 | +2.5% | 200 |
| 2022/11/01 | 1,288 | 1,288 | 1,251 | 1,251 | -8 | -0.6% | 5,600 |
| 2022/10/31 | 1,274 | 1,290 | 1,250 | 1,259 | +8 | +0.6% | 13,300 |
| 2022/10/28 | 1,290 | 1,290 | 1,251 | 1,251 | -37 | -2.9% | 18,500 |
| 2022/10/27 | 1,290 | 1,290 | 1,288 | 1,288 | -1 | -0.1% | 200 |
| 2022/10/26 | 1,255 | 1,300 | 1,251 | 1,289 | +34 | +2.7% | 4,300 |
| 2022/10/25 | 1,272 | 1,272 | 1,247 | 1,255 | -17 | -1.3% | 2,100 |
| 2022/10/24 | 1,314 | 1,314 | 1,250 | 1,272 | -12 | -0.9% | 4,400 |
| 2022/10/21 | 1,335 | 1,335 | 1,262 | 1,284 | -51 | -3.8% | 10,800 |
| 2022/10/20 | 1,375 | 1,375 | 1,317 | 1,335 | -59 | -4.2% | 3,800 |
| 2022/10/19 | 1,353 | 1,394 | 1,353 | 1,394 | +36 | +2.7% | 1,500 |
| 2022/10/18 | 1,385 | 1,385 | 1,330 | 1,358 | +32 | +2.4% | 4,400 |
| 2022/10/17 | 1,326 | 1,326 | 1,326 | 1,326 | +14 | +1.1% | 300 |
| 2022/10/14 | 1,321 | 1,321 | 1,309 | 1,312 | - | - | 1,100 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 1,334 | 1,334 | 1,284 | 1,285 | -19 | -1.5% | 9,300 |
| 2022/10/11 | 1,304 | 1,315 | 1,274 | 1,304 | +30 | +2.4% | 9,100 |
| 2022/10/07 | 1,320 | 1,326 | 1,271 | 1,274 | -40 | -3% | 4,000 |
| 2022/10/06 | 1,321 | 1,322 | 1,291 | 1,314 | -4 | -0.3% | 3,300 |
| 2022/10/05 | 1,334 | 1,334 | 1,278 | 1,318 | +12 | +0.9% | 2,100 |
| 2022/10/04 | 1,332 | 1,332 | 1,305 | 1,306 | +4 | +0.3% | 1,500 |
| 2022/10/03 | 1,291 | 1,302 | 1,291 | 1,302 | +22 | +1.7% | 400 |
| 2022/09/30 | 1,294 | 1,294 | 1,280 | 1,280 | +30 | +2.4% | 300 |
| 2022/09/29 | 1,285 | 1,309 | 1,250 | 1,250 | -17 | -1.3% | 1,800 |
| 2022/09/28 | 1,301 | 1,328 | 1,243 | 1,267 | -48 | -3.7% | 10,000 |
| 2022/09/27 | 1,340 | 1,340 | 1,294 | 1,315 | -25 | -1.9% | 7,000 |
| 2022/09/26 | 1,354 | 1,354 | 1,340 | 1,340 | -24 | -1.8% | 2,500 |
| 2022/09/22 | 1,319 | 1,387 | 1,319 | 1,364 | +15 | +1.1% | 4,200 |
| 2022/09/21 | 1,384 | 1,384 | 1,317 | 1,349 | -49 | -3.5% | 5,900 |
| 2022/09/20 | 1,397 | 1,399 | 1,358 | 1,398 | -26 | -1.8% | 6,500 |
| 2022/09/16 | 1,371 | 1,424 | 1,360 | 1,424 | +40 | +2.9% | 1,700 |
| 2022/09/15 | 1,382 | 1,415 | 1,380 | 1,384 | +14 | +1% | 1,300 |
| 2022/09/14 | 1,351 | 1,399 | 1,340 | 1,370 | -29 | -2.1% | 6,000 |
| 2022/09/13 | 1,390 | 1,405 | 1,385 | 1,399 | +4 | +0.3% | 3,700 |
| 2022/09/12 | 1,431 | 1,436 | 1,395 | 1,395 | -27 | -1.9% | 17,500 |
| 2022/09/09 | 1,419 | 1,426 | 1,398 | 1,422 | +12 | +0.9% | 22,200 |
| 2022/09/08 | 1,409 | 1,412 | 1,400 | 1,410 | +31 | +2.2% | 700 |
| 2022/09/07 | 1,400 | 1,406 | 1,346 | 1,379 | -21 | -1.5% | 1,200 |
| 2022/09/06 | 1,376 | 1,443 | 1,347 | 1,400 | +28 | +2% | 10,200 |
| 2022/09/05 | 1,311 | 1,372 | 1,311 | 1,372 | +34 | +2.5% | 4,000 |
| 2022/09/02 | 1,346 | 1,346 | 1,320 | 1,338 | +41 | +3.2% | 3,100 |
| 2022/09/01 | 1,293 | 1,326 | 1,293 | 1,297 | -25 | -1.9% | 600 |
| 2022/08/31 | 1,299 | 1,336 | 1,299 | 1,322 | +22 | +1.7% | 2,300 |
| 2022/08/30 | 1,251 | 1,300 | 1,251 | 1,300 | +49 | +3.9% | 900 |
| 2022/08/29 | 1,265 | 1,274 | 1,250 | 1,251 | -44 | -3.4% | 3,100 |
501～
550
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
