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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,105 | 3,170 | 3,105 | 3,105 | -15 | -0.5% | 20,200 |
| 2017/12/05 | 3,120 | 3,150 | 3,080 | 3,120 | +5 | +0.2% | 35,000 |
| 2017/12/04 | 3,115 | 3,235 | 3,105 | 3,115 | +25 | +0.8% | 50,300 |
| 2017/12/01 | 3,180 | 3,200 | 3,090 | 3,090 | -160 | -4.9% | 70,800 |
| 2017/11/30 | 3,170 | 3,255 | 3,110 | 3,250 | +140 | +4.5% | 46,500 |
| 2017/11/29 | 3,100 | 3,135 | 3,090 | 3,110 | ±0 | ±0% | 49,200 |
| 2017/11/28 | 3,155 | 3,155 | 3,085 | 3,110 | -50 | -1.6% | 52,600 |
| 2017/11/27 | 3,200 | 3,310 | 3,120 | 3,160 | -35 | -1.1% | 54,400 |
| 2017/11/24 | 3,140 | 3,235 | 3,125 | 3,195 | +50 | +1.6% | 41,000 |
| 2017/11/22 | 3,105 | 3,145 | 3,095 | 3,145 | +70 | +2.3% | 16,200 |
| 2017/11/21 | 3,140 | 3,150 | 3,075 | 3,075 | -45 | -1.4% | 30,100 |
| 2017/11/20 | 3,110 | 3,140 | 3,070 | 3,120 | +10 | +0.3% | 26,600 |
| 2017/11/17 | 3,150 | 3,150 | 3,050 | 3,110 | +10 | +0.3% | 37,800 |
| 2017/11/16 | 3,125 | 3,230 | 3,025 | 3,100 | -35 | -1.1% | 60,900 |
| 2017/11/15 | 3,235 | 3,300 | 3,025 | 3,135 | -590 | -15.8% | 142,200 |
| 2017/11/14 | 3,700 | 3,750 | 3,640 | 3,725 | +25 | +0.7% | 27,500 |
| 2017/11/13 | 3,700 | 3,700 | 3,620 | 3,700 | ±0 | ±0% | 13,600 |
| 2017/11/10 | 3,630 | 3,700 | 3,605 | 3,700 | +5 | +0.1% | 17,000 |
| 2017/11/09 | 3,750 | 3,800 | 3,625 | 3,695 | -70 | -1.9% | 26,000 |
| 2017/11/08 | 3,720 | 3,775 | 3,715 | 3,765 | +100 | +2.7% | 9,900 |
| 2017/11/07 | 3,730 | 3,750 | 3,660 | 3,665 | -55 | -1.5% | 16,100 |
| 2017/11/06 | 3,780 | 3,820 | 3,720 | 3,720 | -60 | -1.6% | 14,300 |
| 2017/11/02 | 3,815 | 3,820 | 3,755 | 3,780 | -85 | -2.2% | 26,600 |
| 2017/11/01 | 3,935 | 3,960 | 3,775 | 3,865 | -85 | -2.2% | 34,400 |
| 2017/10/31 | 3,865 | 3,985 | 3,860 | 3,950 | +70 | +1.8% | 40,500 |
| 2017/10/30 | 3,845 | 3,925 | 3,815 | 3,880 | +60 | +1.6% | 30,800 |
| 2017/10/27 | 3,830 | 3,880 | 3,775 | 3,820 | +5 | +0.1% | 15,300 |
| 2017/10/26 | 3,830 | 3,915 | 3,810 | 3,815 | -35 | -0.9% | 31,300 |
| 2017/10/25 | 3,780 | 3,895 | 3,765 | 3,850 | +65 | +1.7% | 49,400 |
| 2017/10/24 | 3,765 | 3,785 | 3,730 | 3,785 | -10 | -0.3% | 20,600 |
| 2017/10/23 | 3,795 | 3,815 | 3,705 | 3,795 | +70 | +1.9% | 41,900 |
| 2017/10/20 | 3,700 | 3,770 | 3,690 | 3,725 | +25 | +0.7% | 25,800 |
| 2017/10/19 | 3,680 | 3,745 | 3,660 | 3,700 | +30 | +0.8% | 12,300 |
| 2017/10/18 | 3,685 | 3,790 | 3,660 | 3,670 | -5 | -0.1% | 27,700 |
| 2017/10/17 | 3,690 | 3,730 | 3,655 | 3,675 | +15 | +0.4% | 19,900 |
| 2017/10/16 | 3,780 | 3,780 | 3,655 | 3,660 | -90 | -2.4% | 36,600 |
| 2017/10/13 | 3,795 | 3,800 | 3,730 | 3,750 | -45 | -1.2% | 29,400 |
| 2017/10/12 | 3,770 | 3,845 | 3,760 | 3,795 | +70 | +1.9% | 44,700 |
| 2017/10/11 | 3,675 | 3,770 | 3,630 | 3,725 | +95 | +2.6% | 39,900 |
| 2017/10/10 | 3,685 | 3,690 | 3,600 | 3,630 | -45 | -1.2% | 35,000 |
| 2017/10/06 | 3,725 | 3,750 | 3,620 | 3,675 | -30 | -0.8% | 27,700 |
| 2017/10/05 | 3,890 | 3,890 | 3,705 | 3,705 | -150 | -3.9% | 45,000 |
| 2017/10/04 | 3,900 | 3,975 | 3,825 | 3,855 | -5 | -0.1% | 37,800 |
| 2017/10/03 | 3,880 | 3,935 | 3,850 | 3,860 | +20 | +0.5% | 58,000 |
| 2017/10/02 | 3,745 | 3,870 | 3,730 | 3,840 | +140 | +3.8% | 59,900 |
| 2017/09/29 | 3,650 | 3,725 | 3,625 | 3,700 | +60 | +1.6% | 33,700 |
| 2017/09/28 | 3,640 | 3,730 | 3,625 | 3,640 | -20 | -0.5% | 28,500 |
| 2017/09/27 | 3,600 | 3,665 | 3,600 | 3,660 | +50 | +1.4% | 28,400 |
| 2017/09/26 | 3,700 | 3,700 | 3,610 | 3,610 | -120 | -3.2% | 32,500 |
| 2017/09/25 | 3,635 | 3,750 | 3,635 | 3,730 | +95 | +2.6% | 41,600 |
1701～
1750
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 | 3.52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% | 25.92倍 | 0.89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
