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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,100 | 4,250 | 3,930 | 4,080 | -15 | -0.4% | 14,600 |
| 2021/08/18 | 3,795 | 4,130 | 3,605 | 4,095 | +300 | +7.9% | 28,100 |
| 2021/08/17 | 3,880 | 3,880 | 3,755 | 3,795 | -105 | -2.7% | 8,700 |
| 2021/08/16 | 3,700 | 3,955 | 3,515 | 3,900 | +545 | +16.2% | 56,100 |
| 2021/08/13 | 3,410 | 3,420 | 3,350 | 3,355 | -40 | -1.2% | 6,300 |
| 2021/08/12 | 3,450 | 3,450 | 3,370 | 3,395 | -60 | -1.7% | 2,600 |
| 2021/08/11 | 3,445 | 3,475 | 3,375 | 3,455 | -15 | -0.4% | 4,200 |
| 2021/08/10 | 3,360 | 3,470 | 3,290 | 3,470 | +110 | +3.3% | 4,800 |
| 2021/08/06 | 3,400 | 3,415 | 3,360 | 3,360 | -25 | -0.7% | 2,200 |
| 2021/08/05 | 3,295 | 3,425 | 3,295 | 3,385 | +105 | +3.2% | 4,100 |
| 2021/08/04 | 3,430 | 3,430 | 3,260 | 3,280 | -55 | -1.6% | 9,300 |
| 2021/08/03 | 3,480 | 3,490 | 3,310 | 3,335 | -95 | -2.8% | 15,200 |
| 2021/08/02 | 3,460 | 3,475 | 3,400 | 3,430 | +40 | +1.2% | 2,900 |
| 2021/07/30 | 3,400 | 3,415 | 3,270 | 3,390 | -10 | -0.3% | 5,600 |
| 2021/07/29 | 3,285 | 3,400 | 3,285 | 3,400 | +60 | +1.8% | 1,400 |
| 2021/07/28 | 3,360 | 3,450 | 3,340 | 3,340 | +15 | +0.5% | 5,700 |
| 2021/07/27 | 3,380 | 3,380 | 3,310 | 3,325 | +15 | +0.5% | 2,900 |
| 2021/07/26 | 3,310 | 3,355 | 3,285 | 3,310 | +25 | +0.8% | 4,400 |
| 2021/07/21 | 3,205 | 3,330 | 3,195 | 3,285 | +80 | +2.5% | 9,200 |
| 2021/07/20 | 3,135 | 3,260 | 3,110 | 3,205 | +115 | +3.7% | 9,000 |
| 2021/07/19 | 3,145 | 3,145 | 3,040 | 3,090 | -55 | -1.7% | 2,500 |
| 2021/07/16 | 3,055 | 3,145 | 3,025 | 3,145 | ±0 | ±0% | 13,200 |
| 2021/07/15 | 3,170 | 3,200 | 3,085 | 3,145 | -80 | -2.5% | 4,600 |
| 2021/07/14 | 3,290 | 3,290 | 3,220 | 3,225 | +55 | +1.7% | 300 |
| 2021/07/13 | 3,225 | 3,255 | 3,170 | 3,170 | -100 | -3.1% | 2,200 |
| 2021/07/12 | 3,300 | 3,305 | 3,245 | 3,270 | +110 | +3.5% | 6,800 |
| 2021/07/09 | 3,090 | 3,160 | 3,085 | 3,160 | ±0 | ±0% | 1,500 |
| 2021/07/08 | 3,210 | 3,210 | 3,085 | 3,160 | +85 | +2.8% | 6,000 |
| 2021/07/07 | 3,120 | 3,130 | 3,030 | 3,075 | -25 | -0.8% | 4,100 |
| 2021/07/06 | 3,175 | 3,175 | 3,090 | 3,100 | -45 | -1.4% | 1,800 |
| 2021/07/05 | 3,210 | 3,310 | 3,085 | 3,145 | -85 | -2.6% | 7,300 |
| 2021/07/02 | 3,260 | 3,295 | 3,230 | 3,230 | -50 | -1.5% | 2,300 |
| 2021/07/01 | 3,325 | 3,325 | 3,230 | 3,280 | +25 | +0.8% | 2,300 |
| 2021/06/30 | 3,300 | 3,300 | 3,180 | 3,255 | -25 | -0.8% | 4,400 |
| 2021/06/29 | 3,285 | 3,350 | 3,250 | 3,280 | -5 | -0.2% | 2,800 |
| 2021/06/28 | 3,195 | 3,315 | 3,180 | 3,285 | +45 | +1.4% | 8,100 |
| 2021/06/25 | 3,220 | 3,290 | 3,200 | 3,240 | +20 | +0.6% | 1,400 |
| 2021/06/24 | 3,305 | 3,315 | 3,220 | 3,220 | -155 | -4.6% | 6,900 |
| 2021/06/23 | 3,175 | 3,425 | 3,175 | 3,375 | +255 | +8.2% | 26,900 |
| 2021/06/22 | 3,035 | 3,120 | 3,035 | 3,120 | +154 | +5.2% | 28,100 |
| 2021/06/21 | 2,966 | 3,005 | 2,900 | 2,966 | -44 | -1.5% | 19,300 |
| 2021/06/18 | 3,110 | 3,110 | 2,951 | 3,010 | -55 | -1.8% | 20,400 |
| 2021/06/17 | 3,035 | 3,075 | 2,999 | 3,065 | +25 | +0.8% | 7,500 |
| 2021/06/16 | 3,010 | 3,080 | 3,005 | 3,040 | -20 | -0.7% | 7,800 |
| 2021/06/15 | 3,185 | 3,185 | 3,035 | 3,060 | -25 | -0.8% | 8,600 |
| 2021/06/14 | 3,150 | 3,170 | 3,060 | 3,085 | -65 | -2.1% | 5,800 |
| 2021/06/11 | 3,195 | 3,195 | 3,130 | 3,150 | +25 | +0.8% | 3,300 |
| 2021/06/10 | 3,150 | 3,190 | 3,125 | 3,125 | -25 | -0.8% | 3,300 |
| 2021/06/09 | 3,195 | 3,225 | 3,145 | 3,150 | -45 | -1.4% | 2,800 |
| 2021/06/08 | 3,085 | 3,210 | 3,080 | 3,195 | +110 | +3.6% | 7,700 |
801～
850
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
