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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,697 | 1,697 | 1,650 | 1,672 | -1 | -0.1% | 1,700 |
| 2025/04/21 | 1,693 | 1,700 | 1,662 | 1,673 | -20 | -1.2% | 4,700 |
| 2025/04/18 | 1,687 | 1,699 | 1,680 | 1,693 | +6 | +0.4% | 900 |
| 2025/04/17 | 1,660 | 1,690 | 1,660 | 1,687 | +27 | +1.6% | 900 |
| 2025/04/16 | 1,620 | 1,701 | 1,620 | 1,660 | +40 | +2.5% | 11,400 |
| 2025/04/15 | 1,585 | 1,700 | 1,585 | 1,620 | -45 | -2.7% | 5,300 |
| 2025/04/14 | 1,637 | 1,665 | 1,625 | 1,665 | +40 | +2.5% | 900 |
| 2025/04/11 | 1,666 | 1,678 | 1,625 | 1,625 | -1 | -0.1% | 2,700 |
| 2025/04/10 | 1,680 | 1,680 | 1,580 | 1,626 | +10 | +0.6% | 3,600 |
| 2025/04/09 | 1,535 | 1,632 | 1,535 | 1,616 | +41 | +2.6% | 7,200 |
| 2025/04/08 | 1,501 | 1,700 | 1,501 | 1,575 | +75 | +5% | 9,800 |
| 2025/04/07 | 1,262 | 1,528 | 1,262 | 1,500 | -52 | -3.4% | 11,800 |
| 2025/04/04 | 1,590 | 1,630 | 1,550 | 1,552 | -83 | -5.1% | 8,400 |
| 2025/04/03 | 1,697 | 1,697 | 1,635 | 1,635 | -27 | -1.6% | 5,400 |
| 2025/04/02 | 1,698 | 1,699 | 1,661 | 1,662 | +1 | +0.1% | 1,600 |
| 2025/04/01 | 1,658 | 1,694 | 1,654 | 1,661 | -5 | -0.3% | 600 |
| 2025/03/31 | 1,691 | 1,698 | 1,650 | 1,666 | -51 | -3% | 5,800 |
| 2025/03/28 | 1,687 | 1,733 | 1,686 | 1,717 | +17 | +1% | 1,100 |
| 2025/03/27 | 1,691 | 1,701 | 1,680 | 1,700 | +2 | +0.1% | 2,100 |
| 2025/03/26 | 1,698 | 1,698 | 1,698 | 1,698 | -6 | -0.4% | 100 |
| 2025/03/25 | 1,730 | 1,730 | 1,700 | 1,704 | -26 | -1.5% | 1,700 |
| 2025/03/24 | 1,732 | 1,732 | 1,689 | 1,730 | +32 | +1.9% | 2,200 |
| 2025/03/21 | 1,698 | 1,725 | 1,681 | 1,698 | +10 | +0.6% | 6,000 |
| 2025/03/19 | 1,666 | 1,688 | 1,663 | 1,688 | +6 | +0.4% | 1,200 |
| 2025/03/18 | 1,691 | 1,697 | 1,641 | 1,682 | -5 | -0.3% | 2,400 |
| 2025/03/17 | 1,657 | 1,689 | 1,616 | 1,687 | +29 | +1.7% | 2,800 |
| 2025/03/14 | 1,700 | 1,701 | 1,658 | 1,658 | -15 | -0.9% | 7,900 |
| 2025/03/13 | 1,681 | 1,692 | 1,664 | 1,673 | -20 | -1.2% | 2,400 |
| 2025/03/12 | 1,662 | 1,695 | 1,662 | 1,693 | -2 | -0.1% | 2,700 |
| 2025/03/11 | 1,652 | 1,695 | 1,650 | 1,695 | +33 | +2% | 3,900 |
| 2025/03/10 | 1,697 | 1,699 | 1,610 | 1,662 | +1 | +0.1% | 8,800 |
| 2025/03/07 | 1,673 | 1,694 | 1,661 | 1,661 | -39 | -2.3% | 1,600 |
| 2025/03/06 | 1,704 | 1,704 | 1,672 | 1,700 | +28 | +1.7% | 3,300 |
| 2025/03/05 | 1,706 | 1,706 | 1,672 | 1,672 | -34 | -2% | 1,100 |
| 2025/03/04 | 1,715 | 1,715 | 1,619 | 1,706 | -4 | -0.2% | 4,000 |
| 2025/03/03 | 1,689 | 1,710 | 1,681 | 1,710 | +21 | +1.2% | 11,100 |
| 2025/02/28 | 1,643 | 1,690 | 1,615 | 1,689 | +73 | +4.5% | 18,100 |
| 2025/02/27 | 1,577 | 1,638 | 1,577 | 1,616 | +12 | +0.7% | 6,500 |
| 2025/02/26 | 1,583 | 1,628 | 1,582 | 1,604 | +22 | +1.4% | 7,100 |
| 2025/02/25 | 1,551 | 1,610 | 1,541 | 1,582 | +18 | +1.2% | 8,100 |
| 2025/02/21 | 1,628 | 1,628 | 1,561 | 1,564 | +3 | +0.2% | 7,100 |
| 2025/02/20 | 1,591 | 1,595 | 1,561 | 1,561 | -37 | -2.3% | 600 |
| 2025/02/19 | 1,596 | 1,615 | 1,558 | 1,598 | +41 | +2.6% | 3,600 |
| 2025/02/18 | 1,568 | 1,632 | 1,557 | 1,557 | +3 | +0.2% | 7,800 |
| 2025/02/17 | 1,569 | 1,600 | 1,545 | 1,554 | -35 | -2.2% | 5,300 |
| 2025/02/14 | 1,635 | 1,642 | 1,589 | 1,589 | -43 | -2.6% | 20,000 |
| 2025/02/13 | 1,620 | 1,632 | 1,602 | 1,632 | +21 | +1.3% | 6,100 |
| 2025/02/12 | 1,573 | 1,620 | 1,570 | 1,611 | +38 | +2.4% | 4,600 |
| 2025/02/10 | 1,578 | 1,595 | 1,573 | 1,573 | -3 | -0.2% | 3,300 |
| 2025/02/07 | 1,586 | 1,623 | 1,576 | 1,576 | -50 | -3.1% | 3,700 |
51～
100
件表示中 / 2029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 | 151,500円 | +15.1% | +1.2% | 0.73% | 20.97倍 | 3.46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 |
| 両毛シス | 301,000円 | +0.1% | +0.7% | 1.46% | 7.02倍 | 0.77倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
| エイトレッド | 140,600円 | +12.8% | +10.4% | 2.42% | 13.43倍 | 2.08倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
| Ｊストリーム | 37,200円 | +2.9% | +0.1% | 3.76% | 16.94倍 | 0.88倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| ソルクシーズ | 38,400円 | +6.0% | +24.7% | 3.39% | 10.99倍 | 1.01倍 |
|
ＳＢＩ社が筆頭株主のＳＩ会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
市場注目の銘柄
チャート関連のコラム
