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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,285 | 1,314 | 1,262 | 1,309 | +54 | +4.3% | 127,600 |
| 2023/01/23 | 1,250 | 1,260 | 1,234 | 1,255 | +5 | +0.4% | 115,200 |
| 2023/01/20 | 1,249 | 1,256 | 1,237 | 1,250 | -9 | -0.7% | 75,600 |
| 2023/01/19 | 1,270 | 1,270 | 1,246 | 1,259 | -16 | -1.3% | 88,000 |
| 2023/01/18 | 1,259 | 1,279 | 1,244 | 1,275 | +32 | +2.6% | 67,200 |
| 2023/01/17 | 1,236 | 1,254 | 1,232 | 1,243 | +8 | +0.6% | 62,800 |
| 2023/01/16 | 1,233 | 1,256 | 1,227 | 1,235 | -8 | -0.6% | 89,500 |
| 2023/01/13 | 1,282 | 1,282 | 1,234 | 1,243 | -65 | -5% | 120,900 |
| 2023/01/12 | 1,310 | 1,318 | 1,293 | 1,308 | ±0 | ±0% | 99,100 |
| 2023/01/11 | 1,282 | 1,308 | 1,282 | 1,308 | +29 | +2.3% | 94,700 |
| 2023/01/10 | 1,226 | 1,290 | 1,226 | 1,279 | +73 | +6.1% | 180,500 |
| 2023/01/06 | 1,206 | 1,209 | 1,169 | 1,206 | -20 | -1.6% | 127,400 |
| 2023/01/05 | 1,253 | 1,253 | 1,218 | 1,226 | -49 | -3.8% | 114,700 |
| 2023/01/04 | 1,280 | 1,306 | 1,248 | 1,275 | -5 | -0.4% | 102,800 |
| 2022/12/30 | 1,251 | 1,295 | 1,246 | 1,280 | +30 | +2.4% | 115,300 |
| 2022/12/29 | 1,249 | 1,255 | 1,226 | 1,250 | -6 | -0.5% | 82,200 |
| 2022/12/28 | 1,250 | 1,257 | 1,209 | 1,256 | +6 | +0.5% | 143,000 |
| 2022/12/27 | 1,270 | 1,272 | 1,244 | 1,250 | -20 | -1.6% | 199,600 |
| 2022/12/26 | 1,301 | 1,301 | 1,255 | 1,270 | -8 | -0.6% | 141,800 |
| 2022/12/23 | 1,315 | 1,315 | 1,265 | 1,278 | -44 | -3.3% | 139,400 |
| 2022/12/22 | 1,380 | 1,380 | 1,318 | 1,322 | -65 | -4.7% | 197,900 |
| 2022/12/21 | 1,378 | 1,416 | 1,366 | 1,387 | +9 | +0.7% | 50,400 |
| 2022/12/20 | 1,447 | 1,449 | 1,369 | 1,378 | -56 | -3.9% | 120,700 |
| 2022/12/19 | 1,464 | 1,464 | 1,434 | 1,434 | -46 | -3.1% | 71,300 |
| 2022/12/16 | 1,508 | 1,515 | 1,480 | 1,480 | -32 | -2.1% | 54,200 |
| 2022/12/15 | 1,520 | 1,521 | 1,510 | 1,512 | -6 | -0.4% | 45,600 |
| 2022/12/14 | 1,540 | 1,540 | 1,508 | 1,518 | -27 | -1.7% | 101,400 |
| 2022/12/13 | 1,590 | 1,592 | 1,544 | 1,545 | -45 | -2.8% | 59,300 |
| 2022/12/12 | 1,593 | 1,594 | 1,562 | 1,590 | -3 | -0.2% | 21,500 |
| 2022/12/09 | 1,580 | 1,594 | 1,574 | 1,593 | +32 | +2% | 20,000 |
| 2022/12/08 | 1,574 | 1,574 | 1,552 | 1,561 | -17 | -1.1% | 29,900 |
| 2022/12/07 | 1,565 | 1,592 | 1,565 | 1,578 | +1 | +0.1% | 38,700 |
| 2022/12/06 | 1,571 | 1,584 | 1,556 | 1,577 | +15 | +1% | 26,800 |
| 2022/12/05 | 1,580 | 1,582 | 1,554 | 1,562 | -15 | -1% | 32,000 |
| 2022/12/02 | 1,585 | 1,585 | 1,566 | 1,577 | -8 | -0.5% | 36,300 |
| 2022/12/01 | 1,595 | 1,617 | 1,583 | 1,585 | -5 | -0.3% | 29,400 |
| 2022/11/30 | 1,589 | 1,595 | 1,583 | 1,590 | -1 | -0.1% | 22,600 |
| 2022/11/29 | 1,613 | 1,613 | 1,585 | 1,591 | -35 | -2.2% | 23,400 |
| 2022/11/28 | 1,620 | 1,633 | 1,609 | 1,626 | +20 | +1.2% | 27,100 |
| 2022/11/25 | 1,605 | 1,614 | 1,592 | 1,606 | +3 | +0.2% | 29,700 |
| 2022/11/24 | 1,610 | 1,618 | 1,598 | 1,603 | +16 | +1% | 38,600 |
| 2022/11/22 | 1,579 | 1,595 | 1,572 | 1,587 | +8 | +0.5% | 35,300 |
| 2022/11/21 | 1,584 | 1,586 | 1,570 | 1,579 | -4 | -0.3% | 29,300 |
| 2022/11/18 | 1,580 | 1,595 | 1,573 | 1,583 | +4 | +0.3% | 22,200 |
| 2022/11/17 | 1,587 | 1,612 | 1,567 | 1,579 | -7 | -0.4% | 59,100 |
| 2022/11/16 | 1,605 | 1,615 | 1,583 | 1,586 | -19 | -1.2% | 21,500 |
| 2022/11/15 | 1,632 | 1,639 | 1,588 | 1,605 | -30 | -1.8% | 40,700 |
| 2022/11/14 | 1,625 | 1,660 | 1,612 | 1,635 | +15 | +0.9% | 34,200 |
| 2022/11/11 | 1,625 | 1,631 | 1,602 | 1,620 | +40 | +2.5% | 65,800 |
| 2022/11/10 | 1,565 | 1,582 | 1,536 | 1,580 | +8 | +0.5% | 24,600 |
451～
500
件表示中 / 1869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 | 198,300円 | +13.0% | +7.2% | 0.55% | 25.20倍 | 4.15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 |
| 出前館 | 24,900円 | +5.1% | - | 0.00% | 24900.00倍 | 0.81倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| ＤＩＴ | 216,700円 | +10.6% | +7.9% | 2.77% | 17.77倍 | 4.61倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| フリービット | 139,100円 | +1.8% | -4.4% | 2.16% | 9.36倍 | 2.42倍 |
|
ネット接続業者へインフラ提供サービス展開。ドコモと提携し、ＭＶＮＯトーンモバイル運営 |
| Ａｒｅｎｔ | 510,000円 | +36.7% | +49.3% | 0.00% | 34.06倍 | 7.68倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。システム外販も |
市場注目の銘柄
チャート関連のコラム
