ユーザーローカルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,839 | 1,899 | 1,839 | 1,884 | +49 | +2.7% | 96,800 |
| 2025/05/29 | 1,844 | 1,849 | 1,830 | 1,835 | +17 | +0.9% | 35,500 |
| 2025/05/28 | 1,855 | 1,856 | 1,813 | 1,818 | -24 | -1.3% | 55,300 |
| 2025/05/27 | 1,845 | 1,858 | 1,839 | 1,842 | -4 | -0.2% | 27,400 |
| 2025/05/26 | 1,794 | 1,854 | 1,794 | 1,846 | +35 | +1.9% | 47,500 |
| 2025/05/23 | 1,800 | 1,829 | 1,798 | 1,811 | +14 | +0.8% | 32,500 |
| 2025/05/22 | 1,732 | 1,843 | 1,726 | 1,797 | +47 | +2.7% | 75,700 |
| 2025/05/21 | 1,761 | 1,795 | 1,749 | 1,750 | -11 | -0.6% | 60,300 |
| 2025/05/20 | 1,772 | 1,783 | 1,746 | 1,761 | -16 | -0.9% | 58,000 |
| 2025/05/19 | 1,811 | 1,833 | 1,767 | 1,777 | -32 | -1.8% | 58,200 |
| 2025/05/16 | 1,761 | 1,812 | 1,761 | 1,809 | +48 | +2.7% | 74,400 |
| 2025/05/15 | 1,731 | 1,777 | 1,731 | 1,761 | +19 | +1.1% | 40,500 |
| 2025/05/14 | 1,739 | 1,759 | 1,712 | 1,742 | +21 | +1.2% | 46,200 |
| 2025/05/13 | 1,770 | 1,770 | 1,710 | 1,721 | -9 | -0.5% | 74,700 |
| 2025/05/12 | 1,782 | 1,782 | 1,710 | 1,730 | -50 | -2.8% | 146,800 |
| 2025/05/09 | 1,755 | 1,805 | 1,720 | 1,780 | +91 | +5.4% | 198,900 |
| 2025/05/08 | 1,697 | 1,704 | 1,658 | 1,689 | +5 | +0.3% | 102,600 |
| 2025/05/07 | 1,675 | 1,687 | 1,662 | 1,684 | +16 | +1% | 38,400 |
| 2025/05/02 | 1,650 | 1,668 | 1,629 | 1,668 | +18 | +1.1% | 34,400 |
| 2025/05/01 | 1,650 | 1,657 | 1,628 | 1,650 | -6 | -0.4% | 20,000 |
| 2025/04/30 | 1,662 | 1,662 | 1,620 | 1,656 | -4 | -0.2% | 16,500 |
| 2025/04/28 | 1,634 | 1,673 | 1,634 | 1,660 | +19 | +1.2% | 38,700 |
| 2025/04/25 | 1,598 | 1,642 | 1,598 | 1,641 | +43 | +2.7% | 36,700 |
| 2025/04/24 | 1,600 | 1,604 | 1,588 | 1,598 | -3 | -0.2% | 20,500 |
| 2025/04/23 | 1,594 | 1,615 | 1,580 | 1,601 | +26 | +1.7% | 34,200 |
| 2025/04/22 | 1,592 | 1,600 | 1,568 | 1,575 | -9 | -0.6% | 14,600 |
| 2025/04/21 | 1,595 | 1,608 | 1,578 | 1,584 | +1 | +0.1% | 14,900 |
| 2025/04/18 | 1,565 | 1,590 | 1,564 | 1,583 | +41 | +2.7% | 19,000 |
| 2025/04/17 | 1,515 | 1,548 | 1,515 | 1,542 | +6 | +0.4% | 17,400 |
| 2025/04/16 | 1,579 | 1,580 | 1,526 | 1,536 | -43 | -2.7% | 23,600 |
| 2025/04/15 | 1,602 | 1,602 | 1,572 | 1,579 | -22 | -1.4% | 35,700 |
| 2025/04/14 | 1,580 | 1,620 | 1,576 | 1,601 | +50 | +3.2% | 78,500 |
| 2025/04/11 | 1,481 | 1,551 | 1,462 | 1,551 | +30 | +2% | 91,100 |
| 2025/04/10 | 1,547 | 1,548 | 1,491 | 1,521 | +134 | +9.7% | 90,600 |
| 2025/04/09 | 1,417 | 1,426 | 1,358 | 1,387 | -57 | -3.9% | 96,500 |
| 2025/04/08 | 1,424 | 1,491 | 1,424 | 1,444 | +131 | +10% | 121,200 |
| 2025/04/07 | 1,374 | 1,417 | 1,313 | 1,313 | -221 | -14.4% | 207,300 |
| 2025/04/04 | 1,585 | 1,596 | 1,488 | 1,534 | -83 | -5.1% | 156,300 |
| 2025/04/03 | 1,594 | 1,640 | 1,585 | 1,617 | -48 | -2.9% | 87,300 |
| 2025/04/02 | 1,665 | 1,670 | 1,650 | 1,665 | ±0 | ±0% | 40,800 |
| 2025/04/01 | 1,686 | 1,686 | 1,661 | 1,665 | -3 | -0.2% | 50,000 |
| 2025/03/31 | 1,693 | 1,693 | 1,667 | 1,668 | -46 | -2.7% | 74,700 |
| 2025/03/28 | 1,729 | 1,737 | 1,697 | 1,714 | -22 | -1.3% | 38,400 |
| 2025/03/27 | 1,704 | 1,736 | 1,700 | 1,736 | +22 | +1.3% | 39,000 |
| 2025/03/26 | 1,706 | 1,718 | 1,705 | 1,714 | +10 | +0.6% | 27,200 |
| 2025/03/25 | 1,709 | 1,720 | 1,694 | 1,704 | -7 | -0.4% | 34,600 |
| 2025/03/24 | 1,729 | 1,729 | 1,707 | 1,711 | ±0 | ±0% | 26,400 |
| 2025/03/21 | 1,721 | 1,744 | 1,710 | 1,711 | -10 | -0.6% | 39,400 |
| 2025/03/19 | 1,718 | 1,735 | 1,711 | 1,721 | -4 | -0.2% | 23,600 |
| 2025/03/18 | 1,728 | 1,741 | 1,714 | 1,725 | -3 | -0.2% | 37,500 |
1～
50
件表示中 / 1994件
類似銘柄と比較する
現在ご覧いただいている「ユーザローカル」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 |
|---|---|---|---|---|---|---|---|---|
| ユーザローカル | 188,400円 | +17.1% | +12.6% | 0.74% | 22.66倍 | 3.78倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| ＰＲＴＩＭＥＳ | 231,800円 | +15.0% | +67.4% | 0.57% | 14.72倍 | 4.58倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| エヌアイデイ | 235,200円 | +0.1% | -1.9% | 1.23% | 11.32倍 | 1.19倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| ｉｐｓ | 235,600円 | +17.9% | +20.3% | 1.70% | 10.18倍 | 2.00倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| システムリサーチ | 181,400円 | +13.1% | +14.3% | 3.31% | 11.85倍 | 2.54倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
市場注目の銘柄
チャート関連のコラム
