ヌーラボの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 850 | 904 | 834 | 903 | +55 | +6.5% | 111,300 |
| 2025/05/21 | 876 | 876 | 840 | 848 | -15 | -1.7% | 59,900 |
| 2025/05/20 | 866 | 879 | 858 | 863 | +10 | +1.2% | 83,100 |
| 2025/05/19 | 863 | 866 | 829 | 853 | -15 | -1.7% | 93,400 |
| 2025/05/16 | 862 | 868 | 843 | 868 | -4 | -0.5% | 150,700 |
| 2025/05/15 | 855 | 897 | 855 | 872 | -283 | -24.5% | 605,600 |
| 2025/05/14 | 1,156 | 1,167 | 1,140 | 1,155 | +8 | +0.7% | 89,200 |
| 2025/05/13 | 1,150 | 1,160 | 1,129 | 1,147 | +10 | +0.9% | 40,800 |
| 2025/05/12 | 1,102 | 1,140 | 1,091 | 1,137 | +36 | +3.3% | 45,100 |
| 2025/05/09 | 1,125 | 1,140 | 1,101 | 1,101 | -19 | -1.7% | 47,400 |
| 2025/05/08 | 1,152 | 1,173 | 1,118 | 1,120 | -32 | -2.8% | 70,100 |
| 2025/05/07 | 1,126 | 1,169 | 1,122 | 1,152 | +2 | +0.2% | 32,900 |
| 2025/05/02 | 1,147 | 1,169 | 1,137 | 1,150 | +11 | +1% | 40,900 |
| 2025/05/01 | 1,184 | 1,200 | 1,139 | 1,139 | -68 | -5.6% | 83,700 |
| 2025/04/30 | 1,250 | 1,252 | 1,154 | 1,207 | +127 | +11.8% | 377,800 |
| 2025/04/28 | 1,082 | 1,090 | 1,051 | 1,080 | +58 | +5.7% | 67,400 |
| 2025/04/25 | 1,008 | 1,032 | 999 | 1,022 | +27 | +2.7% | 24,300 |
| 2025/04/24 | 1,014 | 1,050 | 965 | 995 | -9 | -0.9% | 96,700 |
| 2025/04/23 | 1,003 | 1,018 | 986 | 1,004 | +6 | +0.6% | 13,800 |
| 2025/04/22 | 993 | 998 | 981 | 998 | +5 | +0.5% | 9,500 |
| 2025/04/21 | 994 | 995 | 980 | 993 | -1 | -0.1% | 10,100 |
| 2025/04/18 | 989 | 1,003 | 985 | 994 | -1 | -0.1% | 29,700 |
| 2025/04/17 | 968 | 995 | 967 | 995 | +27 | +2.8% | 24,300 |
| 2025/04/16 | 988 | 993 | 966 | 968 | -15 | -1.5% | 17,000 |
| 2025/04/15 | 996 | 1,000 | 983 | 983 | -14 | -1.4% | 32,200 |
| 2025/04/14 | 980 | 1,011 | 972 | 997 | +26 | +2.7% | 63,700 |
| 2025/04/11 | 906 | 980 | 900 | 971 | +35 | +3.7% | 36,000 |
| 2025/04/10 | 967 | 974 | 936 | 936 | +34 | +3.8% | 22,900 |
| 2025/04/09 | 916 | 916 | 875 | 902 | -29 | -3.1% | 26,100 |
| 2025/04/08 | 849 | 940 | 849 | 931 | +127 | +15.8% | 80,900 |
| 2025/04/07 | 842 | 870 | 797 | 804 | -143 | -15.1% | 106,800 |
| 2025/04/04 | 988 | 1,007 | 920 | 947 | -62 | -6.1% | 50,900 |
| 2025/04/03 | 973 | 1,050 | 973 | 1,009 | -32 | -3.1% | 36,700 |
| 2025/04/02 | 1,054 | 1,063 | 1,033 | 1,041 | -27 | -2.5% | 16,300 |
| 2025/04/01 | 1,070 | 1,073 | 1,052 | 1,068 | +1 | +0.1% | 20,000 |
| 2025/03/31 | 1,095 | 1,099 | 1,059 | 1,067 | -44 | -4% | 40,600 |
| 2025/03/28 | 1,100 | 1,133 | 1,085 | 1,111 | +20 | +1.8% | 59,600 |
| 2025/03/27 | 1,117 | 1,140 | 1,091 | 1,091 | -7 | -0.6% | 68,100 |
| 2025/03/26 | 1,091 | 1,110 | 1,051 | 1,098 | +8 | +0.7% | 96,100 |
| 2025/03/25 | 1,120 | 1,126 | 1,090 | 1,090 | -5 | -0.5% | 88,200 |
| 2025/03/24 | 1,008 | 1,108 | 1,008 | 1,095 | +97 | +9.7% | 90,700 |
| 2025/03/21 | 1,015 | 1,018 | 997 | 998 | -17 | -1.7% | 15,300 |
| 2025/03/19 | 992 | 1,022 | 992 | 1,015 | +22 | +2.2% | 25,200 |
| 2025/03/18 | 980 | 1,011 | 980 | 993 | +16 | +1.6% | 30,700 |
| 2025/03/17 | 986 | 991 | 970 | 977 | -1 | -0.1% | 19,200 |
| 2025/03/14 | 959 | 986 | 958 | 978 | +13 | +1.3% | 19,600 |
| 2025/03/13 | 956 | 967 | 943 | 965 | +24 | +2.6% | 18,900 |
| 2025/03/12 | 888 | 953 | 888 | 941 | +54 | +6.1% | 41,600 |
| 2025/03/11 | 874 | 890 | 874 | 887 | -11 | -1.2% | 6,300 |
| 2025/03/10 | 877 | 916 | 876 | 898 | +26 | +3% | 16,200 |
1～
50
件表示中 / 710件
類似銘柄と比較する
現在ご覧いただいている「ヌーラボ」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 |
|---|---|---|---|---|---|---|---|---|
| ヌーラボ | 88,100円 | +11.9% | -53.2% | 0.00% | 25.62倍 | 3.00倍 |
|
プロジェクト管理ツール「Ｂａｃｋｌｏｇ」が柱。セキュリティ管理やオンライン作図ツールも |
| メディ工房 | 52,800円 | +8.7% | - | 0.00% | - | 5.46倍 |
|
携帯やＰＣ向け占いコンテンツの配信サービス主力。ＳＮＳ、ＥＣ事業に参入し事業再構築へ |
| グロースエクス | 172,900円 | +13.8% | +21.3% | 0.00% | 12.51倍 | 1.93倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
| アクモス | 57,000円 | +12.4% | +6.1% | 4.39% | 12.61倍 | 1.90倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化。配当性向５０％超 |
| オービーシステ | 244,000円 | +22.3% | +25.5% | 4.10% | 9.54倍 | 1.10倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
市場注目の銘柄
チャート関連のコラム
