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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,166 | 1,188 | 1,143 | 1,143 | -41 | -3.5% | 3,800 |
| 2022/06/14 | 1,157 | 1,184 | 1,142 | 1,184 | +4 | +0.3% | 8,100 |
| 2022/06/13 | 1,275 | 1,275 | 1,176 | 1,180 | -118 | -9.1% | 17,700 |
| 2022/06/10 | 1,326 | 1,370 | 1,290 | 1,298 | -43 | -3.2% | 18,600 |
| 2022/06/09 | 1,252 | 1,341 | 1,252 | 1,341 | +89 | +7.1% | 19,100 |
| 2022/06/08 | 1,308 | 1,308 | 1,229 | 1,252 | -37 | -2.9% | 10,300 |
| 2022/06/07 | 1,269 | 1,310 | 1,249 | 1,289 | +20 | +1.6% | 34,400 |
| 2022/06/06 | 1,200 | 1,340 | 1,200 | 1,269 | +79 | +6.6% | 54,300 |
| 2022/06/03 | 1,194 | 1,196 | 1,148 | 1,190 | +23 | +2% | 7,800 |
| 2022/06/02 | 1,085 | 1,182 | 1,085 | 1,167 | +52 | +4.7% | 18,500 |
| 2022/06/01 | 1,144 | 1,168 | 1,095 | 1,115 | +42 | +3.9% | 17,100 |
| 2022/05/31 | 1,046 | 1,120 | 1,041 | 1,073 | -48 | -4.3% | 39,400 |
| 2022/05/30 | 1,014 | 1,121 | 1,014 | 1,121 | +150 | +15.4% | 24,900 |
| 2022/05/27 | 1,000 | 1,019 | 968 | 971 | -27 | -2.7% | 7,700 |
| 2022/05/26 | 971 | 1,025 | 960 | 998 | +18 | +1.8% | 19,200 |
| 2022/05/25 | 999 | 1,002 | 961 | 980 | -25 | -2.5% | 4,400 |
| 2022/05/24 | 1,001 | 1,040 | 990 | 1,005 | +8 | +0.8% | 10,600 |
| 2022/05/23 | 905 | 1,022 | 905 | 997 | +102 | +11.4% | 38,700 |
| 2022/05/20 | 885 | 908 | 863 | 895 | +32 | +3.7% | 5,900 |
| 2022/05/19 | 876 | 885 | 857 | 863 | -33 | -3.7% | 12,500 |
| 2022/05/18 | 952 | 955 | 885 | 896 | -30 | -3.2% | 19,400 |
| 2022/05/17 | 931 | 973 | 926 | 926 | -29 | -3% | 8,500 |
| 2022/05/16 | 1,050 | 1,050 | 950 | 955 | -142 | -12.9% | 37,900 |
| 2022/05/13 | 1,051 | 1,098 | 1,030 | 1,097 | +46 | +4.4% | 9,900 |
| 2022/05/12 | 1,156 | 1,156 | 1,035 | 1,051 | -105 | -9.1% | 23,000 |
| 2022/05/11 | 1,188 | 1,194 | 1,092 | 1,156 | +58 | +5.3% | 41,300 |
| 2022/05/10 | 1,080 | 1,100 | 1,049 | 1,098 | +3 | +0.3% | 63,200 |
| 2022/05/09 | 1,132 | 1,132 | 1,067 | 1,095 | -48 | -4.2% | 5,900 |
| 2022/05/06 | 1,152 | 1,156 | 1,117 | 1,143 | -1 | -0.1% | 5,900 |
| 2022/05/02 | 1,153 | 1,153 | 1,099 | 1,144 | -9 | -0.8% | 3,300 |
| 2022/04/28 | 1,170 | 1,170 | 1,140 | 1,153 | -20 | -1.7% | 2,300 |
| 2022/04/27 | 1,177 | 1,177 | 1,115 | 1,173 | +4 | +0.3% | 3,100 |
| 2022/04/26 | 1,173 | 1,181 | 1,154 | 1,169 | -4 | -0.3% | 3,500 |
| 2022/04/25 | 1,184 | 1,236 | 1,153 | 1,173 | -41 | -3.4% | 6,700 |
| 2022/04/22 | 1,253 | 1,253 | 1,188 | 1,214 | -51 | -4% | 8,200 |
| 2022/04/21 | 1,280 | 1,280 | 1,252 | 1,265 | -15 | -1.2% | 2,400 |
| 2022/04/20 | 1,301 | 1,301 | 1,271 | 1,280 | -21 | -1.6% | 5,300 |
| 2022/04/19 | 1,386 | 1,386 | 1,297 | 1,301 | +1 | +0.1% | 4,600 |
| 2022/04/18 | 1,343 | 1,343 | 1,290 | 1,300 | -57 | -4.2% | 2,800 |
| 2022/04/15 | 1,380 | 1,380 | 1,344 | 1,357 | -83 | -5.8% | 1,400 |
| 2022/04/14 | 1,381 | 1,440 | 1,366 | 1,440 | +89 | +6.6% | 3,900 |
| 2022/04/13 | 1,341 | 1,351 | 1,315 | 1,351 | +40 | +3.1% | 600 |
| 2022/04/12 | 1,330 | 1,330 | 1,308 | 1,311 | -19 | -1.4% | 2,200 |
| 2022/04/11 | 1,441 | 1,441 | 1,330 | 1,330 | -55 | -4% | 8,000 |
| 2022/04/08 | 1,391 | 1,402 | 1,381 | 1,385 | +22 | +1.6% | 2,300 |
| 2022/04/07 | 1,399 | 1,399 | 1,360 | 1,363 | -11 | -0.8% | 4,100 |
| 2022/04/06 | 1,375 | 1,440 | 1,364 | 1,374 | -61 | -4.3% | 3,300 |
| 2022/04/05 | 1,442 | 1,442 | 1,411 | 1,435 | +33 | +2.4% | 1,900 |
| 2022/04/04 | 1,386 | 1,403 | 1,386 | 1,402 | +16 | +1.2% | 2,500 |
| 2022/04/01 | 1,347 | 1,426 | 1,347 | 1,386 | +9 | +0.7% | 5,000 |
601～
650
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
