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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,291 | 1,295 | 1,291 | 1,295 | -15 | -1.1% | 500 |
| 2022/08/25 | 1,300 | 1,310 | 1,300 | 1,310 | +5 | +0.4% | 900 |
| 2022/08/24 | 1,312 | 1,312 | 1,278 | 1,305 | +23 | +1.8% | 2,500 |
| 2022/08/23 | 1,315 | 1,324 | 1,282 | 1,282 | -48 | -3.6% | 5,200 |
| 2022/08/22 | 1,346 | 1,349 | 1,319 | 1,330 | -24 | -1.8% | 900 |
| 2022/08/19 | 1,336 | 1,382 | 1,336 | 1,354 | +16 | +1.2% | 8,900 |
| 2022/08/18 | 1,354 | 1,354 | 1,289 | 1,338 | -26 | -1.9% | 4,900 |
| 2022/08/17 | 1,300 | 1,372 | 1,283 | 1,364 | +94 | +7.4% | 10,800 |
| 2022/08/16 | 1,300 | 1,331 | 1,270 | 1,270 | -11 | -0.9% | 16,000 |
| 2022/08/15 | 1,332 | 1,340 | 1,240 | 1,281 | -21 | -1.6% | 33,900 |
| 2022/08/12 | 1,360 | 1,360 | 1,302 | 1,302 | -13 | -1% | 8,700 |
| 2022/08/10 | 1,309 | 1,325 | 1,266 | 1,315 | +6 | +0.5% | 4,400 |
| 2022/08/09 | 1,309 | 1,310 | 1,309 | 1,309 | +3 | +0.2% | 500 |
| 2022/08/08 | 1,375 | 1,375 | 1,306 | 1,306 | -39 | -2.9% | 3,000 |
| 2022/08/05 | 1,308 | 1,345 | 1,308 | 1,345 | +50 | +3.9% | 2,400 |
| 2022/08/04 | 1,336 | 1,350 | 1,295 | 1,295 | -22 | -1.7% | 3,300 |
| 2022/08/03 | 1,295 | 1,317 | 1,295 | 1,317 | +22 | +1.7% | 1,100 |
| 2022/08/02 | 1,330 | 1,339 | 1,290 | 1,295 | -45 | -3.4% | 3,700 |
| 2022/08/01 | 1,313 | 1,356 | 1,313 | 1,340 | +24 | +1.8% | 4,800 |
| 2022/07/29 | 1,301 | 1,361 | 1,301 | 1,316 | +28 | +2.2% | 3,300 |
| 2022/07/28 | 1,350 | 1,417 | 1,283 | 1,288 | -62 | -4.6% | 9,200 |
| 2022/07/27 | 1,295 | 1,350 | 1,295 | 1,350 | +25 | +1.9% | 2,400 |
| 2022/07/26 | 1,284 | 1,368 | 1,268 | 1,325 | -15 | -1.1% | 2,800 |
| 2022/07/25 | 1,406 | 1,409 | 1,340 | 1,340 | -96 | -6.7% | 2,800 |
| 2022/07/22 | 1,449 | 1,449 | 1,397 | 1,436 | -13 | -0.9% | 4,200 |
| 2022/07/21 | 1,373 | 1,485 | 1,366 | 1,449 | +90 | +6.6% | 26,700 |
| 2022/07/20 | 1,357 | 1,399 | 1,325 | 1,359 | +32 | +2.4% | 4,800 |
| 2022/07/19 | 1,318 | 1,354 | 1,281 | 1,327 | -21 | -1.6% | 4,900 |
| 2022/07/15 | 1,304 | 1,348 | 1,304 | 1,348 | -16 | -1.2% | 4,900 |
| 2022/07/14 | 1,252 | 1,395 | 1,230 | 1,364 | +102 | +8.1% | 21,600 |
| 2022/07/13 | 1,261 | 1,281 | 1,250 | 1,262 | -29 | -2.2% | 7,200 |
| 2022/07/12 | 1,259 | 1,345 | 1,259 | 1,291 | -14 | -1.1% | 14,300 |
| 2022/07/11 | 1,249 | 1,320 | 1,206 | 1,305 | +100 | +8.3% | 21,200 |
| 2022/07/08 | 1,295 | 1,295 | 1,205 | 1,205 | -35 | -2.8% | 8,700 |
| 2022/07/07 | 1,230 | 1,300 | 1,207 | 1,240 | -9 | -0.7% | 17,200 |
| 2022/07/06 | 1,150 | 1,249 | 1,150 | 1,249 | +129 | +11.5% | 20,200 |
| 2022/07/05 | 1,112 | 1,125 | 1,112 | 1,120 | -19 | -1.7% | 4,100 |
| 2022/07/04 | 1,155 | 1,155 | 1,118 | 1,139 | +7 | +0.6% | 4,200 |
| 2022/07/01 | 1,151 | 1,194 | 1,132 | 1,132 | -20 | -1.7% | 5,200 |
| 2022/06/30 | 1,180 | 1,180 | 1,151 | 1,152 | +2 | +0.2% | 3,700 |
| 2022/06/29 | 1,181 | 1,220 | 1,150 | 1,150 | -31 | -2.6% | 5,400 |
| 2022/06/28 | 1,208 | 1,260 | 1,175 | 1,181 | -27 | -2.2% | 24,600 |
| 2022/06/27 | 1,179 | 1,241 | 1,176 | 1,208 | +45 | +3.9% | 7,000 |
| 2022/06/24 | 1,175 | 1,196 | 1,145 | 1,163 | +48 | +4.3% | 7,500 |
| 2022/06/23 | 1,150 | 1,151 | 1,115 | 1,115 | -7 | -0.6% | 2,300 |
| 2022/06/22 | 1,185 | 1,185 | 1,122 | 1,122 | -46 | -3.9% | 700 |
| 2022/06/21 | 1,125 | 1,169 | 1,110 | 1,168 | +22 | +1.9% | 17,600 |
| 2022/06/20 | 1,175 | 1,176 | 1,102 | 1,146 | +1 | +0.1% | 10,900 |
| 2022/06/17 | 1,150 | 1,150 | 1,111 | 1,145 | -15 | -1.3% | 10,100 |
| 2022/06/16 | 1,189 | 1,207 | 1,160 | 1,160 | +17 | +1.5% | 9,500 |
551～
600
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
