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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,015 | 3,085 | 2,980 | 3,085 | +70 | +2.3% | 7,100 |
| 2021/06/04 | 3,110 | 3,110 | 3,000 | 3,015 | -90 | -2.9% | 12,800 |
| 2021/06/03 | 3,155 | 3,175 | 3,075 | 3,105 | -55 | -1.7% | 15,600 |
| 2021/06/02 | 3,255 | 3,260 | 3,105 | 3,160 | -75 | -2.3% | 7,800 |
| 2021/06/01 | 3,110 | 3,250 | 3,085 | 3,235 | +150 | +4.9% | 11,300 |
| 2021/05/31 | 3,125 | 3,150 | 3,070 | 3,085 | -80 | -2.5% | 5,300 |
| 2021/05/28 | 3,295 | 3,295 | 3,165 | 3,165 | -20 | -0.6% | 3,800 |
| 2021/05/27 | 3,255 | 3,330 | 3,180 | 3,185 | -90 | -2.7% | 5,300 |
| 2021/05/26 | 3,280 | 3,380 | 3,255 | 3,275 | +40 | +1.2% | 6,200 |
| 2021/05/25 | 3,105 | 3,290 | 3,075 | 3,235 | +150 | +4.9% | 21,700 |
| 2021/05/24 | 3,120 | 3,120 | 3,025 | 3,085 | -50 | -1.6% | 19,100 |
| 2021/05/21 | 3,270 | 3,270 | 3,005 | 3,135 | -135 | -4.1% | 46,300 |
| 2021/05/20 | 3,215 | 3,275 | 3,180 | 3,270 | +65 | +2% | 13,900 |
| 2021/05/19 | 3,355 | 3,355 | 3,175 | 3,205 | -80 | -2.4% | 13,000 |
| 2021/05/18 | 3,250 | 3,300 | 3,105 | 3,285 | +55 | +1.7% | 23,800 |
| 2021/05/17 | 3,480 | 3,555 | 3,230 | 3,230 | -320 | -9% | 37,000 |
| 2021/05/14 | 3,600 | 3,690 | 3,540 | 3,550 | +75 | +2.2% | 24,700 |
| 2021/05/13 | 3,580 | 3,590 | 3,400 | 3,475 | -115 | -3.2% | 14,700 |
| 2021/05/12 | 3,550 | 3,650 | 3,475 | 3,590 | +65 | +1.8% | 17,000 |
| 2021/05/11 | 3,675 | 3,675 | 3,485 | 3,525 | -10 | -0.3% | 15,800 |
| 2021/05/10 | 3,525 | 3,600 | 3,525 | 3,535 | +10 | +0.3% | 1,800 |
| 2021/05/07 | 3,515 | 3,630 | 3,510 | 3,525 | -5 | -0.1% | 6,700 |
| 2021/05/06 | 3,575 | 3,655 | 3,530 | 3,530 | -165 | -4.5% | 9,900 |
| 2021/04/30 | 3,730 | 3,730 | 3,555 | 3,695 | -35 | -0.9% | 4,600 |
| 2021/04/28 | 3,760 | 3,760 | 3,640 | 3,730 | -30 | -0.8% | 5,400 |
| 2021/04/27 | 3,745 | 3,770 | 3,695 | 3,760 | +85 | +2.3% | 10,900 |
| 2021/04/26 | 3,650 | 3,740 | 3,585 | 3,675 | +165 | +4.7% | 11,200 |
| 2021/04/23 | 3,550 | 3,605 | 3,490 | 3,510 | -70 | -2% | 8,200 |
| 2021/04/22 | 3,590 | 3,700 | 3,555 | 3,580 | +60 | +1.7% | 8,600 |
| 2021/04/21 | 3,435 | 3,590 | 3,435 | 3,520 | +20 | +0.6% | 16,000 |
| 2021/04/20 | 3,555 | 3,555 | 3,480 | 3,500 | -65 | -1.8% | 18,300 |
| 2021/04/19 | 3,705 | 3,760 | 3,530 | 3,565 | -210 | -5.6% | 25,800 |
| 2021/04/16 | 3,745 | 3,900 | 3,430 | 3,775 | -165 | -4.2% | 169,600 |
| 2021/04/15 | 3,845 | 3,940 | 3,800 | 3,940 | +25 | +0.6% | 7,700 |
| 2021/04/14 | 3,895 | 3,920 | 3,820 | 3,915 | +20 | +0.5% | 6,000 |
| 2021/04/13 | 3,785 | 3,940 | 3,785 | 3,895 | +115 | +3% | 16,900 |
| 2021/04/12 | 3,695 | 3,780 | 3,655 | 3,780 | +85 | +2.3% | 20,300 |
| 2021/04/09 | 3,700 | 3,850 | 3,665 | 3,695 | +5 | +0.1% | 23,800 |
| 2021/04/08 | 3,715 | 3,735 | 3,630 | 3,690 | -65 | -1.7% | 8,100 |
| 2021/04/07 | 3,750 | 3,760 | 3,705 | 3,755 | +15 | +0.4% | 2,000 |
| 2021/04/06 | 3,735 | 3,770 | 3,720 | 3,740 | +5 | +0.1% | 4,000 |
| 2021/04/05 | 3,780 | 3,815 | 3,700 | 3,735 | -45 | -1.2% | 4,600 |
| 2021/04/02 | 3,900 | 3,900 | 3,705 | 3,780 | -70 | -1.8% | 13,900 |
| 2021/04/01 | 3,975 | 3,975 | 3,850 | 3,850 | -70 | -1.8% | 9,600 |
| 2021/03/31 | 3,850 | 3,920 | 3,775 | 3,920 | +30 | +0.8% | 10,600 |
| 2021/03/30 | 3,640 | 3,905 | 3,640 | 3,890 | +320 | +9% | 33,300 |
| 2021/03/29 | 3,780 | 3,780 | 3,455 | 3,570 | -140 | -3.8% | 31,600 |
| 2021/03/26 | 3,450 | 3,730 | 3,450 | 3,710 | +280 | +8.2% | 38,000 |
| 2021/03/25 | 3,405 | 3,430 | 3,300 | 3,430 | +65 | +1.9% | 4,600 |
| 2021/03/24 | 3,395 | 3,420 | 3,285 | 3,365 | -100 | -2.9% | 8,300 |
851～
900
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
