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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 1,629 | 1,629 | 1,565 | 1,585 | -29 | -1.8% | 4,000 |
| 2025/01/31 | 1,558 | 1,614 | 1,558 | 1,614 | +56 | +3.6% | 2,100 |
| 2025/01/30 | 1,597 | 1,597 | 1,558 | 1,558 | -55 | -3.4% | 8,400 |
| 2025/01/29 | 1,529 | 1,615 | 1,529 | 1,613 | +56 | +3.6% | 16,800 |
| 2025/01/28 | 1,579 | 1,606 | 1,555 | 1,557 | -43 | -2.7% | 9,500 |
| 2025/01/27 | 1,625 | 1,668 | 1,560 | 1,600 | +65 | +4.2% | 30,100 |
| 2025/01/24 | 1,531 | 1,591 | 1,529 | 1,535 | +1 | +0.1% | 13,700 |
| 2025/01/23 | 1,560 | 1,561 | 1,530 | 1,534 | -26 | -1.7% | 10,600 |
| 2025/01/22 | 1,585 | 1,585 | 1,560 | 1,560 | +1 | +0.1% | 3,300 |
| 2025/01/21 | 1,585 | 1,585 | 1,529 | 1,559 | -28 | -1.8% | 8,700 |
| 2025/01/20 | 1,588 | 1,588 | 1,528 | 1,587 | +37 | +2.4% | 1,500 |
| 2025/01/17 | 1,515 | 1,609 | 1,515 | 1,550 | +10 | +0.6% | 4,100 |
| 2025/01/16 | 1,605 | 1,626 | 1,532 | 1,540 | -80 | -4.9% | 13,100 |
| 2025/01/15 | 1,635 | 1,660 | 1,600 | 1,620 | -12 | -0.7% | 3,500 |
| 2025/01/14 | 1,613 | 1,635 | 1,573 | 1,632 | +19 | +1.2% | 5,500 |
| 2025/01/10 | 1,577 | 1,631 | 1,561 | 1,613 | -1 | -0.1% | 2,700 |
| 2025/01/09 | 1,642 | 1,642 | 1,576 | 1,614 | -4 | -0.2% | 2,400 |
| 2025/01/08 | 1,608 | 1,629 | 1,582 | 1,618 | -1 | -0.1% | 1,900 |
| 2025/01/07 | 1,651 | 1,651 | 1,572 | 1,619 | -16 | -1% | 11,100 |
| 2025/01/06 | 1,538 | 1,700 | 1,538 | 1,635 | +114 | +7.5% | 17,700 |
| 2024/12/30 | 1,500 | 1,570 | 1,500 | 1,521 | +22 | +1.5% | 6,700 |
| 2024/12/27 | 1,473 | 1,499 | 1,441 | 1,499 | +26 | +1.8% | 5,700 |
| 2024/12/26 | 1,474 | 1,474 | 1,444 | 1,473 | +3 | +0.2% | 10,200 |
| 2024/12/25 | 1,384 | 1,470 | 1,366 | 1,470 | +81 | +5.8% | 55,100 |
| 2024/12/24 | 1,402 | 1,412 | 1,378 | 1,389 | -20 | -1.4% | 2,700 |
| 2024/12/23 | 1,440 | 1,448 | 1,400 | 1,409 | +9 | +0.6% | 22,500 |
| 2024/12/20 | 1,378 | 1,418 | 1,377 | 1,400 | ±0 | ±0% | 132,400 |
| 2024/12/19 | 1,400 | 1,465 | 1,367 | 1,400 | -39 | -2.7% | 43,400 |
| 2024/12/18 | 1,373 | 1,475 | 1,349 | 1,439 | +79 | +5.8% | 84,300 |
| 2024/12/17 | 1,371 | 1,381 | 1,355 | 1,360 | -6 | -0.4% | 8,600 |
| 2024/12/16 | 1,396 | 1,397 | 1,366 | 1,366 | +7 | +0.5% | 10,200 |
| 2024/12/13 | 1,389 | 1,398 | 1,343 | 1,359 | ±0 | ±0% | 10,100 |
| 2024/12/12 | 1,385 | 1,398 | 1,359 | 1,359 | +2 | +0.1% | 10,700 |
| 2024/12/11 | 1,375 | 1,396 | 1,355 | 1,357 | -8 | -0.6% | 9,100 |
| 2024/12/10 | 1,340 | 1,526 | 1,340 | 1,365 | +21 | +1.6% | 73,200 |
| 2024/12/09 | 1,360 | 1,360 | 1,316 | 1,344 | -11 | -0.8% | 4,600 |
| 2024/12/06 | 1,331 | 1,360 | 1,328 | 1,355 | +28 | +2.1% | 2,200 |
| 2024/12/05 | 1,360 | 1,360 | 1,327 | 1,327 | -33 | -2.4% | 4,300 |
| 2024/12/04 | 1,334 | 1,375 | 1,331 | 1,360 | +11 | +0.8% | 2,900 |
| 2024/12/03 | 1,387 | 1,409 | 1,339 | 1,349 | -8 | -0.6% | 4,600 |
| 2024/12/02 | 1,376 | 1,382 | 1,357 | 1,357 | -28 | -2% | 2,500 |
| 2024/11/29 | 1,397 | 1,415 | 1,357 | 1,385 | -6 | -0.4% | 3,600 |
| 2024/11/28 | 1,361 | 1,397 | 1,352 | 1,391 | ±0 | ±0% | 6,700 |
| 2024/11/27 | 1,362 | 1,430 | 1,362 | 1,391 | +29 | +2.1% | 6,800 |
| 2024/11/26 | 1,373 | 1,399 | 1,360 | 1,362 | -1 | -0.1% | 3,500 |
| 2024/11/25 | 1,388 | 1,430 | 1,363 | 1,363 | -1 | -0.1% | 7,100 |
| 2024/11/22 | 1,369 | 1,385 | 1,340 | 1,364 | +6 | +0.4% | 2,500 |
| 2024/11/21 | 1,383 | 1,397 | 1,358 | 1,358 | +8 | +0.6% | 4,200 |
| 2024/11/20 | 1,398 | 1,398 | 1,333 | 1,350 | -48 | -3.4% | 4,200 |
| 2024/11/19 | 1,299 | 1,398 | 1,299 | 1,398 | +99 | +7.6% | 13,200 |
51～
100
件表示中 / 1976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 | 168,700円 | +20.1% | -45.7% | 0.59% | 25.94倍 | 4.34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 |
| Ａｉｍｉｎｇ | 25,200円 | +5.4% | - | 0.00% | 7.84倍 | 2.03倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| サイバリンクス | 103,200円 | +11.8% | +37.0% | 2.91% | 10.06倍 | 1.43倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| くふうＣ | 19,500円 | -9.9% | -39.9% | 0.00% | 116.77倍 | 1.09倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
| ランドコンピ | 64,500円 | +3.4% | -27.4% | 5.58% | 13.78倍 | 2.05倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
市場注目の銘柄
チャート関連のコラム
