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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,315 | 1,377 | 1,312 | 1,377 | +64 | +4.9% | 6,100 |
| 2022/03/30 | 1,305 | 1,330 | 1,305 | 1,313 | +8 | +0.6% | 7,000 |
| 2022/03/29 | 1,299 | 1,336 | 1,299 | 1,305 | +11 | +0.9% | 4,400 |
| 2022/03/28 | 1,360 | 1,360 | 1,294 | 1,294 | -67 | -4.9% | 1,200 |
| 2022/03/25 | 1,375 | 1,391 | 1,350 | 1,361 | +16 | +1.2% | 2,800 |
| 2022/03/24 | 1,335 | 1,370 | 1,310 | 1,345 | +10 | +0.7% | 10,100 |
| 2022/03/23 | 1,329 | 1,341 | 1,301 | 1,335 | +20 | +1.5% | 6,000 |
| 2022/03/22 | 1,325 | 1,325 | 1,283 | 1,315 | -10 | -0.8% | 2,500 |
| 2022/03/18 | 1,314 | 1,335 | 1,280 | 1,325 | -1 | -0.1% | 6,500 |
| 2022/03/17 | 1,307 | 1,349 | 1,300 | 1,326 | +22 | +1.7% | 7,400 |
| 2022/03/16 | 1,253 | 1,329 | 1,253 | 1,304 | +24 | +1.9% | 13,700 |
| 2022/03/15 | 1,270 | 1,280 | 1,261 | 1,280 | +7 | +0.5% | 5,900 |
| 2022/03/14 | 1,320 | 1,320 | 1,271 | 1,273 | -47 | -3.6% | 4,200 |
| 2022/03/11 | 1,286 | 1,328 | 1,286 | 1,320 | +4 | +0.3% | 7,200 |
| 2022/03/10 | 1,302 | 1,318 | 1,296 | 1,316 | +46 | +3.6% | 5,600 |
| 2022/03/09 | 1,329 | 1,332 | 1,263 | 1,270 | -29 | -2.2% | 10,700 |
| 2022/03/08 | 1,271 | 1,372 | 1,271 | 1,299 | +9 | +0.7% | 20,600 |
| 2022/03/07 | 1,352 | 1,382 | 1,281 | 1,290 | -92 | -6.7% | 9,300 |
| 2022/03/04 | 1,384 | 1,428 | 1,332 | 1,382 | -62 | -4.3% | 4,400 |
| 2022/03/03 | 1,473 | 1,500 | 1,425 | 1,444 | -29 | -2% | 5,500 |
| 2022/03/02 | 1,449 | 1,499 | 1,434 | 1,473 | -21 | -1.4% | 14,500 |
| 2022/03/01 | 1,400 | 1,495 | 1,375 | 1,494 | +77 | +5.4% | 18,100 |
| 2022/02/28 | 1,360 | 1,425 | 1,330 | 1,417 | +42 | +3.1% | 10,500 |
| 2022/02/25 | 1,260 | 1,375 | 1,260 | 1,375 | +136 | +11% | 9,000 |
| 2022/02/24 | 1,285 | 1,335 | 1,231 | 1,239 | -76 | -5.8% | 17,400 |
| 2022/02/22 | 1,290 | 1,331 | 1,274 | 1,315 | +25 | +1.9% | 2,500 |
| 2022/02/21 | 1,319 | 1,368 | 1,283 | 1,290 | -43 | -3.2% | 29,800 |
| 2022/02/18 | 1,390 | 1,390 | 1,327 | 1,333 | -27 | -2% | 5,000 |
| 2022/02/17 | 1,406 | 1,443 | 1,323 | 1,360 | -46 | -3.3% | 4,700 |
| 2022/02/16 | 1,385 | 1,439 | 1,385 | 1,406 | +23 | +1.7% | 5,500 |
| 2022/02/15 | 1,425 | 1,480 | 1,383 | 1,383 | -72 | -4.9% | 8,200 |
| 2022/02/14 | 1,452 | 1,480 | 1,407 | 1,455 | +4 | +0.3% | 12,900 |
| 2022/02/10 | 1,450 | 1,530 | 1,426 | 1,451 | +46 | +3.3% | 19,100 |
| 2022/02/09 | 1,389 | 1,420 | 1,331 | 1,405 | +31 | +2.3% | 38,200 |
| 2022/02/08 | 1,410 | 1,410 | 1,361 | 1,374 | -66 | -4.6% | 8,300 |
| 2022/02/07 | 1,441 | 1,441 | 1,406 | 1,440 | -1 | -0.1% | 800 |
| 2022/02/04 | 1,427 | 1,441 | 1,370 | 1,441 | +14 | +1% | 4,000 |
| 2022/02/03 | 1,394 | 1,427 | 1,362 | 1,427 | -6 | -0.4% | 8,400 |
| 2022/02/02 | 1,394 | 1,494 | 1,394 | 1,433 | +47 | +3.4% | 2,300 |
| 2022/02/01 | 1,394 | 1,479 | 1,351 | 1,386 | +52 | +3.9% | 12,400 |
| 2022/01/31 | 1,294 | 1,372 | 1,290 | 1,334 | +13 | +1% | 15,100 |
| 2022/01/28 | 1,297 | 1,339 | 1,260 | 1,321 | +24 | +1.9% | 10,600 |
| 2022/01/27 | 1,406 | 1,440 | 1,270 | 1,297 | -79 | -5.7% | 17,200 |
| 2022/01/26 | 1,370 | 1,418 | 1,330 | 1,376 | +13 | +1% | 17,100 |
| 2022/01/25 | 1,462 | 1,475 | 1,363 | 1,363 | -98 | -6.7% | 4,800 |
| 2022/01/24 | 1,454 | 1,499 | 1,414 | 1,461 | -18 | -1.2% | 6,700 |
| 2022/01/21 | 1,438 | 1,479 | 1,401 | 1,479 | -19 | -1.3% | 15,700 |
| 2022/01/20 | 1,335 | 1,538 | 1,334 | 1,498 | +163 | +12.2% | 29,600 |
| 2022/01/19 | 1,392 | 1,430 | 1,315 | 1,335 | -78 | -5.5% | 44,900 |
| 2022/01/18 | 1,420 | 1,473 | 1,400 | 1,413 | -7 | -0.5% | 36,900 |
651～
700
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
