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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,119 | 1,141 | 1,107 | 1,125 | -29 | -2.5% | 69,700 |
| 2024/04/12 | 1,100 | 1,156 | 1,090 | 1,154 | +69 | +6.4% | 163,400 |
| 2024/04/11 | 1,112 | 1,120 | 1,085 | 1,085 | -35 | -3.1% | 78,200 |
| 2024/04/10 | 1,147 | 1,147 | 1,113 | 1,120 | -18 | -1.6% | 91,000 |
| 2024/04/09 | 1,167 | 1,187 | 1,119 | 1,138 | -27 | -2.3% | 110,100 |
| 2024/04/08 | 1,200 | 1,201 | 1,165 | 1,165 | -19 | -1.6% | 77,400 |
| 2024/04/05 | 1,187 | 1,220 | 1,177 | 1,184 | -32 | -2.6% | 96,000 |
| 2024/04/04 | 1,262 | 1,262 | 1,216 | 1,216 | -39 | -3.1% | 86,800 |
| 2024/04/03 | 1,267 | 1,297 | 1,233 | 1,255 | -33 | -2.6% | 205,800 |
| 2024/04/02 | 1,331 | 1,347 | 1,288 | 1,288 | -39 | -2.9% | 122,600 |
| 2024/04/01 | 1,405 | 1,408 | 1,320 | 1,327 | -82 | -5.8% | 163,700 |
| 2024/03/29 | 1,351 | 1,409 | 1,333 | 1,409 | +88 | +6.7% | 121,600 |
| 2024/03/28 | 1,370 | 1,370 | 1,321 | 1,321 | -36 | -2.7% | 67,900 |
| 2024/03/27 | 1,386 | 1,424 | 1,350 | 1,357 | +1 | +0.1% | 141,300 |
| 2024/03/26 | 1,391 | 1,400 | 1,356 | 1,356 | -34 | -2.4% | 71,900 |
| 2024/03/25 | 1,425 | 1,449 | 1,390 | 1,390 | -21 | -1.5% | 66,600 |
| 2024/03/22 | 1,430 | 1,441 | 1,387 | 1,411 | -13 | -0.9% | 81,900 |
| 2024/03/21 | 1,458 | 1,477 | 1,423 | 1,424 | +13 | +0.9% | 89,400 |
| 2024/03/19 | 1,416 | 1,434 | 1,369 | 1,411 | -13 | -0.9% | 178,900 |
| 2024/03/18 | 1,419 | 1,470 | 1,419 | 1,424 | -25 | -1.7% | 83,500 |
| 2024/03/15 | 1,443 | 1,463 | 1,426 | 1,449 | -21 | -1.4% | 71,000 |
| 2024/03/14 | 1,523 | 1,533 | 1,454 | 1,470 | -53 | -3.5% | 120,000 |
| 2024/03/13 | 1,560 | 1,590 | 1,503 | 1,523 | -24 | -1.6% | 121,400 |
| 2024/03/12 | 1,445 | 1,547 | 1,426 | 1,547 | +78 | +5.3% | 128,700 |
| 2024/03/11 | 1,477 | 1,485 | 1,390 | 1,469 | -103 | -6.6% | 295,800 |
| 2024/03/08 | 1,682 | 1,699 | 1,558 | 1,572 | -101 | -6% | 302,300 |
| 2024/03/07 | 1,699 | 1,818 | 1,639 | 1,673 | -7 | -0.4% | 535,500 |
| 2024/03/06 | 1,638 | 1,708 | 1,600 | 1,680 | -38 | -2.2% | 437,000 |
| 2024/03/05 | 1,555 | 1,725 | 1,540 | 1,718 | +178 | +11.6% | 700,600 |
| 2024/03/04 | 1,540 | 1,577 | 1,510 | 1,540 | -37 | -2.3% | 421,200 |
| 2024/03/01 | 1,677 | 1,728 | 1,565 | 1,577 | -85 | -5.1% | 819,300 |
| 2024/02/29 | 1,710 | 1,713 | 1,625 | 1,662 | -73 | -4.2% | 467,700 |
| 2024/02/28 | 1,774 | 1,800 | 1,617 | 1,735 | -39 | -2.2% | 1,046,600 |
| 2024/02/27 | 1,962 | 1,969 | 1,744 | 1,774 | -177 | -9.1% | 1,210,700 |
| 2024/02/26 | 1,550 | 1,951 | 1,550 | 1,951 | +400 | +25.8% | 198,400 |
| 2024/02/22 | 1,626 | 1,651 | 1,531 | 1,551 | -43 | -2.7% | 443,200 |
| 2024/02/21 | 1,405 | 1,615 | 1,382 | 1,594 | +174 | +12.3% | 733,600 |
| 2024/02/20 | 1,439 | 1,446 | 1,390 | 1,420 | +9 | +0.6% | 102,200 |
| 2024/02/19 | 1,400 | 1,458 | 1,400 | 1,411 | +24 | +1.7% | 187,100 |
| 2024/02/16 | 1,389 | 1,460 | 1,338 | 1,387 | -108 | -7.2% | 591,900 |
| 2024/02/15 | 1,290 | 1,495 | 1,290 | 1,495 | +300 | +25.1% | 845,700 |
| 2024/02/14 | 1,200 | 1,210 | 1,155 | 1,195 | -48 | -3.9% | 231,000 |
| 2024/02/13 | 1,236 | 1,253 | 1,186 | 1,243 | +46 | +3.8% | 288,200 |
| 2024/02/09 | 1,210 | 1,253 | 1,193 | 1,197 | +15 | +1.3% | 316,100 |
| 2024/02/08 | 1,165 | 1,196 | 1,153 | 1,182 | +29 | +2.5% | 177,300 |
| 2024/02/07 | 1,145 | 1,163 | 1,121 | 1,153 | -1 | -0.1% | 132,300 |
| 2024/02/06 | 1,156 | 1,163 | 1,138 | 1,154 | -8 | -0.7% | 95,300 |
| 2024/02/05 | 1,166 | 1,168 | 1,126 | 1,162 | +8 | +0.7% | 108,600 |
| 2024/02/02 | 1,140 | 1,168 | 1,131 | 1,154 | +5 | +0.4% | 155,500 |
| 2024/02/01 | 1,216 | 1,225 | 1,145 | 1,149 | -87 | -7% | 372,000 |
151～
200
件表示中 / 592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 | 79,700円 | +7.5% | +23.0% | 0.00% | 18.00倍 | 3.21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 |
| アウトルック | 144,700円 | +20.0% | +7.7% | 0.00% | 12.66倍 | 4.43倍 |
|
経営管理システム「Ｓａｃｔｏｎａ」の開発と導入支援等のコンサル展開、大手企業顧客が多い |
| システムソフト | 6,100円 | -9.8% | - | 0.00% | 101.67倍 | 1.19倍 |
|
システム開発からＷｅｂマーケ支援など拡大。不動産サイトも。ＡＰＡＭＡＮ傘下は不変 |
| Ｓ＆Ｊ | 91,600円 | +25.0% | +26.3% | 0.00% | 19.02倍 | 2.73倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| オービーシステ | 217,400円 | +6.0% | +0.6% | 3.68% | 10.44倍 | 1.00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
