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 |
|---|---|---|---|---|---|---|---|
| 2025/08/12 | 2,056 | 2,096 | 2,010 | 2,090 | +22 | +1.1% | 190,700 |
| 2025/08/08 | 2,111 | 2,127 | 2,033 | 2,068 | +57 | +2.8% | 308,600 |
| 2025/08/07 | 2,000 | 2,052 | 1,976 | 2,011 | +40 | +2% | 152,800 |
| 2025/08/06 | 1,995 | 2,003 | 1,971 | 1,971 | -23 | -1.2% | 65,700 |
| 2025/08/05 | 1,977 | 1,996 | 1,969 | 1,994 | +31 | +1.6% | 59,100 |
| 2025/08/04 | 1,905 | 1,963 | 1,905 | 1,963 | +7 | +0.4% | 53,800 |
| 2025/08/01 | 1,912 | 1,956 | 1,909 | 1,956 | +44 | +2.3% | 102,600 |
| 2025/07/31 | 1,884 | 1,912 | 1,884 | 1,912 | +40 | +2.1% | 64,300 |
| 2025/07/30 | 1,855 | 1,875 | 1,851 | 1,872 | +18 | +1% | 43,700 |
| 2025/07/29 | 1,850 | 1,861 | 1,840 | 1,854 | -6 | -0.3% | 38,100 |
| 2025/07/28 | 1,850 | 1,860 | 1,840 | 1,860 | +12 | +0.6% | 47,700 |
| 2025/07/25 | 1,856 | 1,878 | 1,842 | 1,848 | -3 | -0.2% | 67,300 |
| 2025/07/24 | 1,854 | 1,863 | 1,841 | 1,851 | ±0 | ±0% | 55,900 |
| 2025/07/23 | 1,838 | 1,854 | 1,803 | 1,851 | +36 | +2% | 60,200 |
| 2025/07/22 | 1,801 | 1,831 | 1,795 | 1,815 | +5 | +0.3% | 35,400 |
| 2025/07/18 | 1,846 | 1,852 | 1,806 | 1,810 | -36 | -2% | 25,800 |
| 2025/07/17 | 1,824 | 1,855 | 1,824 | 1,846 | +13 | +0.7% | 20,700 |
| 2025/07/16 | 1,822 | 1,862 | 1,810 | 1,833 | +18 | +1% | 39,700 |
| 2025/07/15 | 1,820 | 1,828 | 1,808 | 1,815 | -5 | -0.3% | 18,900 |
| 2025/07/14 | 1,803 | 1,829 | 1,798 | 1,820 | +18 | +1% | 33,200 |
| 2025/07/11 | 1,815 | 1,825 | 1,796 | 1,802 | -2 | -0.1% | 19,100 |
| 2025/07/10 | 1,829 | 1,830 | 1,795 | 1,804 | -18 | -1% | 30,600 |
| 2025/07/09 | 1,820 | 1,830 | 1,813 | 1,822 | -6 | -0.3% | 18,100 |
| 2025/07/08 | 1,796 | 1,838 | 1,790 | 1,828 | +43 | +2.4% | 34,800 |
| 2025/07/07 | 1,775 | 1,816 | 1,774 | 1,785 | +10 | +0.6% | 28,900 |
| 2025/07/04 | 1,812 | 1,815 | 1,775 | 1,775 | -15 | -0.8% | 24,800 |
| 2025/07/03 | 1,807 | 1,814 | 1,790 | 1,790 | -15 | -0.8% | 35,000 |
| 2025/07/02 | 1,827 | 1,843 | 1,805 | 1,805 | -44 | -2.4% | 36,200 |
| 2025/07/01 | 1,897 | 1,897 | 1,847 | 1,849 | -48 | -2.5% | 37,200 |
| 2025/06/30 | 1,905 | 1,915 | 1,890 | 1,897 | +15 | +0.8% | 39,600 |
| 2025/06/27 | 1,888 | 1,914 | 1,868 | 1,882 | -9 | -0.5% | 41,200 |
| 2025/06/26 | 1,906 | 1,915 | 1,874 | 1,891 | -17 | -0.9% | 51,300 |
| 2025/06/25 | 1,877 | 1,908 | 1,861 | 1,908 | +31 | +1.7% | 44,400 |
| 2025/06/24 | 1,850 | 1,884 | 1,849 | 1,877 | +63 | +3.5% | 49,100 |
| 2025/06/23 | 1,819 | 1,832 | 1,808 | 1,814 | -26 | -1.4% | 42,400 |
| 2025/06/20 | 1,856 | 1,862 | 1,831 | 1,840 | -30 | -1.6% | 49,600 |
| 2025/06/19 | 1,864 | 1,901 | 1,859 | 1,870 | +1 | +0.1% | 30,300 |
| 2025/06/18 | 1,865 | 1,883 | 1,862 | 1,869 | -2 | -0.1% | 27,900 |
| 2025/06/17 | 1,874 | 1,908 | 1,865 | 1,871 | -2 | -0.1% | 41,000 |
| 2025/06/16 | 1,889 | 1,892 | 1,851 | 1,873 | +7 | +0.4% | 31,100 |
| 2025/06/13 | 1,924 | 1,933 | 1,840 | 1,866 | -49 | -2.6% | 67,900 |
| 2025/06/12 | 1,887 | 1,925 | 1,870 | 1,915 | +28 | +1.5% | 65,700 |
| 2025/06/11 | 1,863 | 1,891 | 1,863 | 1,887 | +29 | +1.6% | 43,500 |
| 2025/06/10 | 1,896 | 1,902 | 1,852 | 1,858 | -34 | -1.8% | 58,400 |
| 2025/06/09 | 1,845 | 1,892 | 1,845 | 1,892 | +56 | +3.1% | 49,600 |
| 2025/06/06 | 1,846 | 1,864 | 1,833 | 1,836 | -10 | -0.5% | 30,000 |
| 2025/06/05 | 1,842 | 1,879 | 1,842 | 1,846 | ±0 | ±0% | 39,100 |
| 2025/06/04 | 1,885 | 1,894 | 1,831 | 1,846 | -37 | -2% | 54,700 |
| 2025/06/03 | 1,900 | 1,903 | 1,870 | 1,883 | -16 | -0.8% | 53,600 |
| 2025/06/02 | 1,887 | 1,909 | 1,874 | 1,899 | +15 | +0.8% | 82,400 |
1～
50
件表示中 / 2044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 | 209,000円 | +15.4% | +11.9% | 0.96% | 21.91倍 | 3.84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 |
| アイネス | 167,700円 | +6.0% | +13.6% | 3.58% | 12.47倍 | 0.90倍 |
|
独立系ＳＩ。自治体の情報システム・ウェブリングス（ＷＲ）開発。福祉に強い。三菱総研と提携 |
| システムリサーチ | 208,400円 | +13.1% | +14.3% | 2.88% | 13.62倍 | 2.93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 |
| ＣＩＪ | 50,700円 | +6.0% | +3.4% | 3.16% | 19.12倍 | 1.98倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| ＫＳＫ | 442,000円 | +7.6% | +7.7% | 3.69% | 13.58倍 | 1.62倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
市場注目の銘柄
チャート関連のコラム
