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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,278 | 1,313 | 1,267 | 1,287 | +12 | +0.9% | 12,300 |
| 2024/09/05 | 1,279 | 1,321 | 1,265 | 1,275 | -16 | -1.2% | 8,500 |
| 2024/09/04 | 1,258 | 1,344 | 1,258 | 1,291 | -41 | -3.1% | 7,400 |
| 2024/09/03 | 1,318 | 1,339 | 1,259 | 1,332 | +74 | +5.9% | 14,100 |
| 2024/09/02 | 1,295 | 1,296 | 1,257 | 1,258 | -7 | -0.6% | 4,000 |
| 2024/08/30 | 1,247 | 1,283 | 1,226 | 1,265 | -12 | -0.9% | 26,300 |
| 2024/08/29 | 1,293 | 1,316 | 1,277 | 1,277 | -24 | -1.8% | 10,200 |
| 2024/08/28 | 1,296 | 1,331 | 1,248 | 1,301 | +27 | +2.1% | 16,400 |
| 2024/08/27 | 1,275 | 1,296 | 1,237 | 1,274 | -3 | -0.2% | 5,200 |
| 2024/08/26 | 1,200 | 1,300 | 1,171 | 1,277 | +78 | +6.5% | 21,700 |
| 2024/08/23 | 1,163 | 1,200 | 1,160 | 1,199 | +29 | +2.5% | 18,600 |
| 2024/08/22 | 1,186 | 1,199 | 1,166 | 1,170 | -10 | -0.8% | 13,400 |
| 2024/08/21 | 1,229 | 1,230 | 1,175 | 1,180 | -19 | -1.6% | 7,100 |
| 2024/08/20 | 1,179 | 1,215 | 1,179 | 1,199 | +14 | +1.2% | 6,800 |
| 2024/08/19 | 1,200 | 1,230 | 1,169 | 1,185 | -25 | -2.1% | 18,400 |
| 2024/08/16 | 1,210 | 1,250 | 1,157 | 1,210 | +27 | +2.3% | 12,200 |
| 2024/08/15 | 1,100 | 1,200 | 1,100 | 1,183 | -105 | -8.2% | 44,900 |
| 2024/08/14 | 1,237 | 1,303 | 1,223 | 1,288 | +51 | +4.1% | 30,600 |
| 2024/08/13 | 1,223 | 1,290 | 1,185 | 1,237 | +20 | +1.6% | 43,000 |
| 2024/08/09 | 1,205 | 1,265 | 1,175 | 1,217 | +42 | +3.6% | 16,000 |
| 2024/08/08 | 1,151 | 1,176 | 1,127 | 1,175 | +54 | +4.8% | 33,200 |
| 2024/08/07 | 1,092 | 1,155 | 1,066 | 1,121 | +59 | +5.6% | 40,700 |
| 2024/08/06 | 1,038 | 1,096 | 1,010 | 1,062 | +53 | +5.3% | 56,000 |
| 2024/08/05 | 1,188 | 1,188 | 1,008 | 1,009 | -299 | -22.9% | 60,700 |
| 2024/08/02 | 1,405 | 1,405 | 1,296 | 1,308 | -119 | -8.3% | 18,300 |
| 2024/08/01 | 1,456 | 1,456 | 1,404 | 1,427 | -38 | -2.6% | 13,100 |
| 2024/07/31 | 1,487 | 1,491 | 1,457 | 1,465 | -29 | -1.9% | 9,400 |
| 2024/07/30 | 1,501 | 1,546 | 1,485 | 1,494 | -11 | -0.7% | 10,000 |
| 2024/07/29 | 1,505 | 1,521 | 1,501 | 1,505 | +1 | +0.1% | 4,700 |
| 2024/07/26 | 1,526 | 1,544 | 1,504 | 1,504 | -22 | -1.4% | 5,400 |
| 2024/07/25 | 1,511 | 1,549 | 1,503 | 1,526 | -4 | -0.3% | 7,700 |
| 2024/07/24 | 1,555 | 1,555 | 1,510 | 1,530 | -30 | -1.9% | 6,200 |
| 2024/07/23 | 1,538 | 1,578 | 1,538 | 1,560 | +22 | +1.4% | 5,300 |
| 2024/07/22 | 1,610 | 1,610 | 1,534 | 1,538 | +8 | +0.5% | 13,900 |
| 2024/07/19 | 1,528 | 1,565 | 1,528 | 1,530 | +2 | +0.1% | 7,900 |
| 2024/07/18 | 1,521 | 1,580 | 1,521 | 1,528 | -12 | -0.8% | 7,800 |
| 2024/07/17 | 1,547 | 1,569 | 1,527 | 1,540 | +13 | +0.9% | 4,600 |
| 2024/07/16 | 1,565 | 1,586 | 1,527 | 1,527 | -29 | -1.9% | 5,300 |
| 2024/07/12 | 1,523 | 1,556 | 1,510 | 1,556 | +24 | +1.6% | 12,300 |
| 2024/07/11 | 1,528 | 1,533 | 1,502 | 1,532 | +27 | +1.8% | 4,100 |
| 2024/07/10 | 1,509 | 1,517 | 1,505 | 1,505 | -8 | -0.5% | 1,100 |
| 2024/07/09 | 1,535 | 1,535 | 1,505 | 1,513 | -22 | -1.4% | 5,200 |
| 2024/07/08 | 1,536 | 1,536 | 1,509 | 1,535 | +6 | +0.4% | 2,000 |
| 2024/07/05 | 1,503 | 1,534 | 1,503 | 1,529 | +26 | +1.7% | 5,100 |
| 2024/07/04 | 1,501 | 1,515 | 1,501 | 1,503 | -8 | -0.5% | 9,000 |
| 2024/07/03 | 1,509 | 1,536 | 1,509 | 1,511 | -1 | -0.1% | 3,500 |
| 2024/07/02 | 1,546 | 1,546 | 1,502 | 1,512 | -10 | -0.7% | 9,400 |
| 2024/07/01 | 1,538 | 1,561 | 1,521 | 1,522 | -37 | -2.4% | 16,600 |
| 2024/06/28 | 1,590 | 1,590 | 1,557 | 1,559 | +9 | +0.6% | 6,400 |
| 2024/06/27 | 1,562 | 1,595 | 1,550 | 1,550 | -12 | -0.8% | 8,000 |
201～
250
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 | 302,500円 | +0.1% | +0.7% | 1.45% | 7.05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 | 140,100円 | +12.8% | +10.4% | 2.43% | 13.38倍 | 2.07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 | 38,600円 | +6.0% | +24.7% | 3.37% | 11.05倍 | 1.02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
