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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,193 | 1,205 | 1,144 | 1,197 | -3 | -0.3% | 264,100 |
| 2024/01/29 | 1,260 | 1,265 | 1,192 | 1,200 | -66 | -5.2% | 164,300 |
| 2024/01/26 | 1,286 | 1,314 | 1,260 | 1,266 | -23 | -1.8% | 151,300 |
| 2024/01/25 | 1,283 | 1,294 | 1,255 | 1,289 | +23 | +1.8% | 157,700 |
| 2024/01/24 | 1,221 | 1,270 | 1,195 | 1,266 | +44 | +3.6% | 203,300 |
| 2024/01/23 | 1,269 | 1,323 | 1,206 | 1,222 | -27 | -2.2% | 313,700 |
| 2024/01/22 | 1,284 | 1,303 | 1,233 | 1,249 | -9 | -0.7% | 204,300 |
| 2024/01/19 | 1,290 | 1,299 | 1,224 | 1,258 | -26 | -2% | 343,800 |
| 2024/01/18 | 1,300 | 1,354 | 1,262 | 1,284 | +39 | +3.1% | 827,000 |
| 2024/01/17 | 1,192 | 1,286 | 1,171 | 1,245 | +113 | +10% | 807,700 |
| 2024/01/16 | 1,140 | 1,168 | 1,126 | 1,132 | -7 | -0.6% | 105,700 |
| 2024/01/15 | 1,139 | 1,151 | 1,121 | 1,139 | -3 | -0.3% | 83,000 |
| 2024/01/12 | 1,200 | 1,215 | 1,134 | 1,142 | -56 | -4.7% | 196,200 |
| 2024/01/11 | 1,218 | 1,218 | 1,182 | 1,198 | -7 | -0.6% | 94,700 |
| 2024/01/10 | 1,209 | 1,227 | 1,185 | 1,205 | -6 | -0.5% | 140,600 |
| 2024/01/09 | 1,180 | 1,244 | 1,176 | 1,211 | +44 | +3.8% | 197,900 |
| 2024/01/05 | 1,211 | 1,218 | 1,161 | 1,167 | -39 | -3.2% | 159,700 |
| 2024/01/04 | 1,189 | 1,232 | 1,160 | 1,206 | -12 | -1% | 168,300 |
| 2023/12/29 | 1,214 | 1,255 | 1,191 | 1,218 | +30 | +2.5% | 245,800 |
| 2023/12/28 | 1,138 | 1,194 | 1,117 | 1,188 | +63 | +5.6% | 205,600 |
| 2023/12/27 | 1,110 | 1,130 | 1,076 | 1,125 | +23 | +2.1% | 101,900 |
| 2023/12/26 | 1,135 | 1,154 | 1,070 | 1,102 | -48 | -4.2% | 167,500 |
| 2023/12/25 | 1,118 | 1,156 | 1,105 | 1,150 | +25 | +2.2% | 122,400 |
| 2023/12/22 | 1,089 | 1,133 | 1,085 | 1,125 | +35 | +3.2% | 107,700 |
| 2023/12/21 | 1,048 | 1,092 | 1,041 | 1,090 | +33 | +3.1% | 91,200 |
| 2023/12/20 | 1,065 | 1,092 | 1,046 | 1,057 | -6 | -0.6% | 180,200 |
| 2023/12/19 | 1,038 | 1,079 | 1,022 | 1,063 | +15 | +1.4% | 143,600 |
| 2023/12/18 | 1,069 | 1,070 | 985 | 1,048 | -44 | -4% | 305,000 |
| 2023/12/15 | 1,039 | 1,104 | 1,038 | 1,092 | +46 | +4.4% | 197,300 |
| 2023/12/14 | 1,051 | 1,094 | 1,026 | 1,046 | +11 | +1.1% | 457,900 |
| 2023/12/13 | 976 | 1,044 | 976 | 1,035 | +66 | +6.8% | 290,800 |
| 2023/12/12 | 1,004 | 1,004 | 950 | 969 | -35 | -3.5% | 183,000 |
| 2023/12/11 | 970 | 1,017 | 961 | 1,004 | +45 | +4.7% | 213,700 |
| 2023/12/08 | 985 | 1,007 | 956 | 959 | -48 | -4.8% | 217,200 |
| 2023/12/07 | 1,015 | 1,040 | 990 | 1,007 | -17 | -1.7% | 320,900 |
| 2023/12/06 | 1,079 | 1,087 | 970 | 1,024 | -53 | -4.9% | 487,400 |
| 2023/12/05 | 1,152 | 1,152 | 1,024 | 1,077 | -45 | -4% | 435,300 |
| 2023/12/04 | 1,261 | 1,318 | 1,116 | 1,122 | -128 | -10.2% | 458,400 |
| 2023/12/01 | 1,240 | 1,285 | 1,222 | 1,250 | -17 | -1.3% | 522,800 |
| 2023/11/30 | 1,238 | 1,328 | 1,221 | 1,267 | +48 | +3.9% | 552,800 |
| 2023/11/29 | 1,141 | 1,239 | 1,140 | 1,219 | +70 | +6.1% | 225,700 |
| 2023/11/28 | 1,158 | 1,176 | 1,118 | 1,149 | +10 | +0.9% | 92,900 |
| 2023/11/27 | 1,123 | 1,158 | 1,053 | 1,139 | +19 | +1.7% | 170,600 |
| 2023/11/24 | 1,149 | 1,176 | 1,108 | 1,120 | -15 | -1.3% | 111,000 |
| 2023/11/22 | 1,128 | 1,145 | 1,109 | 1,135 | -10 | -0.9% | 37,200 |
| 2023/11/21 | 1,132 | 1,178 | 1,103 | 1,145 | +30 | +2.7% | 96,900 |
| 2023/11/20 | 1,092 | 1,134 | 1,075 | 1,115 | +75 | +7.2% | 192,300 |
| 2023/11/17 | 1,136 | 1,205 | 1,030 | 1,040 | -80 | -7.1% | 396,700 |
| 2023/11/16 | 1,175 | 1,225 | 1,105 | 1,120 | +116 | +11.6% | 1,117,400 |
| 2023/11/15 | 1,004 | 1,004 | 1,004 | 1,004 | +150 | +17.6% | 11,300 |
201～
250
件表示中 / 591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 | 79,600円 | +7.5% | +23.0% | 0.00% | 17.98倍 | 3.20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 |
| ソフィアＨＤ | 108,000円 | -2.2% | -77.5% | 0.00% | 500.00倍 | 1.53倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
| インプレス | 13,800円 | +0.7% | - | 2.90% | 101.47倍 | 0.51倍 |
|
出版、ＩＴ双方に立脚、ネット関連出版の草分け。デジタルコンテンツ強化。傘下に山と渓谷社 |
| ハイブリテク | 43,700円 | +3.9% | +113.4% | 0.00% | 37.73倍 | 2.18倍 |
|
企業のソフトウェア開発を専属体制で長期支援。ベトナムＩＴ人材活用。ストック収入９割超 |
| メディ工房 | 44,000円 | +8.7% | - | 0.00% | - | 4.24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 |
市場注目の銘柄
チャート関連のコラム
