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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,508 | 1,508 | 1,400 | 1,420 | -50 | -3.4% | 46,300 |
| 2022/01/14 | 1,475 | 1,495 | 1,371 | 1,470 | -45 | -3% | 74,500 |
| 2022/01/13 | 1,555 | 1,555 | 1,484 | 1,515 | ±0 | ±0% | 10,100 |
| 2022/01/12 | 1,557 | 1,618 | 1,510 | 1,515 | -33 | -2.1% | 48,300 |
| 2022/01/11 | 1,650 | 1,650 | 1,541 | 1,548 | -67 | -4.1% | 43,600 |
| 2022/01/07 | 1,621 | 1,661 | 1,543 | 1,615 | -6 | -0.4% | 12,500 |
| 2022/01/06 | 1,731 | 1,738 | 1,596 | 1,621 | -154 | -8.7% | 32,600 |
| 2022/01/05 | 1,783 | 1,785 | 1,750 | 1,775 | -13 | -0.7% | 7,500 |
| 2022/01/04 | 1,824 | 1,838 | 1,776 | 1,788 | -19 | -1.1% | 6,600 |
| 2021/12/30 | 1,850 | 1,850 | 1,792 | 1,807 | -3 | -0.2% | 1,900 |
| 2021/12/29 | 1,852 | 1,852 | 1,810 | 1,810 | -2 | -0.1% | 700 |
| 2021/12/28 | 1,830 | 1,867 | 1,812 | 1,812 | -34 | -1.8% | 15,800 |
| 2021/12/27 | 1,907 | 1,914 | 1,846 | 1,846 | -76 | -4% | 6,300 |
| 2021/12/24 | 1,950 | 1,980 | 1,901 | 1,922 | -7 | -0.4% | 8,400 |
| 2021/12/23 | 1,978 | 1,985 | 1,915 | 1,929 | -26 | -1.3% | 4,300 |
| 2021/12/22 | 1,914 | 1,955 | 1,874 | 1,955 | +49 | +2.6% | 6,900 |
| 2021/12/21 | 1,840 | 1,921 | 1,832 | 1,906 | +53 | +2.9% | 14,500 |
| 2021/12/20 | 1,827 | 1,865 | 1,815 | 1,853 | +26 | +1.4% | 11,800 |
| 2021/12/17 | 1,827 | 1,841 | 1,782 | 1,827 | +21 | +1.2% | 6,700 |
| 2021/12/16 | 1,800 | 1,841 | 1,785 | 1,806 | +26 | +1.5% | 3,000 |
| 2021/12/15 | 1,786 | 1,826 | 1,780 | 1,780 | -18 | -1% | 9,300 |
| 2021/12/14 | 1,800 | 1,811 | 1,763 | 1,798 | -19 | -1% | 4,200 |
| 2021/12/13 | 1,848 | 1,848 | 1,781 | 1,817 | -14 | -0.8% | 4,300 |
| 2021/12/10 | 1,846 | 1,846 | 1,771 | 1,831 | +11 | +0.6% | 5,800 |
| 2021/12/09 | 1,822 | 1,831 | 1,792 | 1,820 | +1 | +0.1% | 4,100 |
| 2021/12/08 | 1,847 | 1,847 | 1,815 | 1,819 | +8 | +0.4% | 3,700 |
| 2021/12/07 | 1,807 | 1,823 | 1,772 | 1,811 | +44 | +2.5% | 13,100 |
| 2021/12/06 | 1,756 | 1,795 | 1,725 | 1,767 | -7 | -0.4% | 6,800 |
| 2021/12/03 | 1,750 | 1,845 | 1,750 | 1,774 | +34 | +2% | 4,500 |
| 2021/12/02 | 1,742 | 1,804 | 1,701 | 1,740 | -42 | -2.4% | 37,100 |
| 2021/12/01 | 1,781 | 1,854 | 1,774 | 1,782 | -27 | -1.5% | 7,300 |
| 2021/11/30 | 1,779 | 1,894 | 1,760 | 1,809 | +70 | +4% | 14,100 |
| 2021/11/29 | 1,783 | 1,851 | 1,735 | 1,739 | -49 | -2.7% | 21,900 |
| 2021/11/26 | 1,840 | 1,860 | 1,778 | 1,788 | -39 | -2.1% | 19,900 |
| 2021/11/25 | 1,860 | 1,906 | 1,827 | 1,827 | -32 | -1.7% | 8,200 |
| 2021/11/24 | 1,900 | 1,930 | 1,850 | 1,859 | -73 | -3.8% | 13,800 |
| 2021/11/22 | 1,817 | 1,932 | 1,817 | 1,932 | +155 | +8.7% | 39,300 |
| 2021/11/19 | 1,841 | 1,856 | 1,767 | 1,777 | -73 | -3.9% | 32,900 |
| 2021/11/18 | 1,900 | 1,900 | 1,811 | 1,850 | -58 | -3% | 35,200 |
| 2021/11/17 | 1,945 | 1,960 | 1,902 | 1,908 | -23 | -1.2% | 10,200 |
| 2021/11/16 | 1,962 | 2,014 | 1,931 | 1,931 | -20 | -1% | 13,600 |
| 2021/11/15 | 1,961 | 1,999 | 1,924 | 1,951 | -110 | -5.3% | 30,400 |
| 2021/11/12 | 1,970 | 2,129 | 1,970 | 2,061 | +91 | +4.6% | 35,600 |
| 2021/11/11 | 2,019 | 2,019 | 1,964 | 1,970 | -9 | -0.5% | 20,700 |
| 2021/11/10 | 2,008 | 2,010 | 1,972 | 1,979 | +7 | +0.4% | 9,700 |
| 2021/11/09 | 2,025 | 2,029 | 1,960 | 1,972 | -38 | -1.9% | 7,500 |
| 2021/11/08 | 2,032 | 2,032 | 1,950 | 2,010 | +10 | +0.5% | 45,200 |
| 2021/11/05 | 1,985 | 2,000 | 1,962 | 2,000 | +18 | +0.9% | 4,500 |
| 2021/11/04 | 1,964 | 2,050 | 1,940 | 1,982 | +18 | +0.9% | 8,100 |
| 2021/11/02 | 1,984 | 1,984 | 1,953 | 1,964 | -11 | -0.6% | 3,000 |
701～
750
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
