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 |
|---|---|---|---|---|---|---|---|
| 2018/02/16 | 2,525 | 2,625 | 2,491 | 2,611 | +124 | +5% | 25,800 |
| 2018/02/15 | 2,310 | 2,582 | 2,310 | 2,487 | -161 | -6.1% | 95,000 |
| 2018/02/14 | 2,781 | 2,801 | 2,600 | 2,648 | -160 | -5.7% | 36,000 |
| 2018/02/13 | 2,835 | 2,899 | 2,808 | 2,808 | -21 | -0.7% | 14,500 |
| 2018/02/09 | 2,753 | 2,851 | 2,722 | 2,829 | -61 | -2.1% | 22,200 |
| 2018/02/08 | 2,828 | 2,890 | 2,817 | 2,890 | +85 | +3% | 19,100 |
| 2018/02/07 | 2,961 | 2,974 | 2,800 | 2,805 | +44 | +1.6% | 29,400 |
| 2018/02/06 | 2,906 | 2,948 | 2,670 | 2,761 | -379 | -12.1% | 77,700 |
| 2018/02/05 | 3,165 | 3,190 | 3,100 | 3,140 | -90 | -2.8% | 25,500 |
| 2018/02/02 | 3,255 | 3,260 | 3,200 | 3,230 | -25 | -0.8% | 17,000 |
| 2018/02/01 | 3,270 | 3,295 | 3,250 | 3,255 | -25 | -0.8% | 15,400 |
| 2018/01/31 | 3,220 | 3,285 | 3,210 | 3,280 | +10 | +0.3% | 23,800 |
| 2018/01/30 | 3,300 | 3,305 | 3,205 | 3,270 | -45 | -1.4% | 36,300 |
| 2018/01/29 | 3,435 | 3,470 | 3,290 | 3,315 | -110 | -3.2% | 30,300 |
| 2018/01/26 | 3,490 | 3,505 | 3,405 | 3,425 | -55 | -1.6% | 15,200 |
| 2018/01/25 | 3,505 | 3,535 | 3,470 | 3,480 | -40 | -1.1% | 15,400 |
| 2018/01/24 | 3,570 | 3,570 | 3,500 | 3,520 | -55 | -1.5% | 15,900 |
| 2018/01/23 | 3,540 | 3,590 | 3,490 | 3,575 | +30 | +0.8% | 15,700 |
| 2018/01/22 | 3,425 | 3,555 | 3,425 | 3,545 | +100 | +2.9% | 31,900 |
| 2018/01/19 | 3,455 | 3,500 | 3,410 | 3,445 | -10 | -0.3% | 10,800 |
| 2018/01/18 | 3,480 | 3,500 | 3,400 | 3,455 | ±0 | ±0% | 28,500 |
| 2018/01/17 | 3,520 | 3,520 | 3,365 | 3,455 | -55 | -1.6% | 47,800 |
| 2018/01/16 | 3,565 | 3,565 | 3,460 | 3,510 | -40 | -1.1% | 33,800 |
| 2018/01/15 | 3,525 | 3,570 | 3,510 | 3,550 | +60 | +1.7% | 23,400 |
| 2018/01/12 | 3,465 | 3,505 | 3,450 | 3,490 | +5 | +0.1% | 23,600 |
| 2018/01/11 | 3,500 | 3,570 | 3,455 | 3,485 | -5 | -0.1% | 62,300 |
| 2018/01/10 | 3,410 | 3,495 | 3,400 | 3,490 | +125 | +3.7% | 31,100 |
| 2018/01/09 | 3,405 | 3,410 | 3,320 | 3,365 | -20 | -0.6% | 28,900 |
| 2018/01/05 | 3,435 | 3,470 | 3,380 | 3,385 | -60 | -1.7% | 36,400 |
| 2018/01/04 | 3,460 | 3,500 | 3,420 | 3,445 | +5 | +0.1% | 43,400 |
| 2017/12/29 | 3,320 | 3,530 | 3,315 | 3,440 | +145 | +4.4% | 96,200 |
| 2017/12/28 | 3,165 | 3,325 | 3,165 | 3,295 | +110 | +3.5% | 43,900 |
| 2017/12/27 | 3,120 | 3,185 | 3,115 | 3,185 | +65 | +2.1% | 23,800 |
| 2017/12/26 | 3,130 | 3,165 | 3,110 | 3,120 | -20 | -0.6% | 49,300 |
| 2017/12/25 | 3,240 | 3,255 | 3,135 | 3,140 | -95 | -2.9% | 43,700 |
| 2017/12/22 | 3,300 | 3,340 | 3,225 | 3,235 | -60 | -1.8% | 23,400 |
| 2017/12/21 | 3,275 | 3,320 | 3,260 | 3,295 | +10 | +0.3% | 31,800 |
| 2017/12/20 | 3,300 | 3,375 | 3,220 | 3,285 | ±0 | ±0% | 71,600 |
| 2017/12/19 | 3,135 | 3,285 | 3,125 | 3,285 | +180 | +5.8% | 70,800 |
| 2017/12/18 | 3,125 | 3,250 | 3,105 | 3,105 | ±0 | ±0% | 87,000 |
| 2017/12/15 | 3,110 | 3,150 | 3,105 | 3,105 | ±0 | ±0% | 36,800 |
| 2017/12/14 | 3,135 | 3,210 | 3,105 | 3,105 | -35 | -1.1% | 40,800 |
| 2017/12/13 | 3,165 | 3,200 | 3,130 | 3,140 | -20 | -0.6% | 23,700 |
| 2017/12/12 | 3,210 | 3,230 | 3,150 | 3,160 | -30 | -0.9% | 22,500 |
| 2017/12/11 | 3,150 | 3,205 | 3,120 | 3,190 | +85 | +2.7% | 35,200 |
| 2017/12/08 | 3,150 | 3,165 | 3,100 | 3,105 | -15 | -0.5% | 28,000 |
| 2017/12/07 | 3,125 | 3,170 | 3,095 | 3,120 | +15 | +0.5% | 28,400 |
| 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 |
1751～
1800
件表示中 / 1977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 | 169,300円 | +20.1% | -45.7% | 0.59% | 26.03倍 | 4.36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 |
| ＤＡＩＫＯＸＴ | 85,000円 | -5.5% | -24.3% | 3.53% | 7.47倍 | 0.91倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| スマートドライ | 187,500円 | +41.7% | +68.4% | 0.00% | 30.16倍 | 15.20倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
| フレクト | 188,800円 | +17.9% | +25.7% | 0.00% | 20.34倍 | 5.14倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
| ＪＤＳＣ | 84,200円 | +27.6% | - | 0.00% | 56.55倍 | 3.02倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
市場注目の銘柄
チャート関連のコラム
