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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,565 | 1,582 | 1,536 | 1,580 | +8 | +0.5% | 24,600 |
| 2022/11/09 | 1,570 | 1,585 | 1,551 | 1,572 | +3 | +0.2% | 34,400 |
| 2022/11/08 | 1,527 | 1,575 | 1,527 | 1,569 | +42 | +2.8% | 15,500 |
| 2022/11/07 | 1,525 | 1,527 | 1,505 | 1,527 | +3 | +0.2% | 15,900 |
| 2022/11/04 | 1,532 | 1,549 | 1,513 | 1,524 | -27 | -1.7% | 37,600 |
| 2022/11/02 | 1,587 | 1,587 | 1,546 | 1,551 | -41 | -2.6% | 34,800 |
| 2022/11/01 | 1,610 | 1,619 | 1,592 | 1,592 | -18 | -1.1% | 8,200 |
| 2022/10/31 | 1,605 | 1,616 | 1,570 | 1,610 | +4 | +0.2% | 21,100 |
| 2022/10/28 | 1,560 | 1,607 | 1,555 | 1,606 | +29 | +1.8% | 100,500 |
| 2022/10/27 | 1,581 | 1,586 | 1,571 | 1,577 | -4 | -0.3% | 22,400 |
| 2022/10/26 | 1,595 | 1,618 | 1,581 | 1,581 | -22 | -1.4% | 15,400 |
| 2022/10/25 | 1,580 | 1,603 | 1,568 | 1,603 | +23 | +1.5% | 26,000 |
| 2022/10/24 | 1,582 | 1,600 | 1,578 | 1,580 | -6 | -0.4% | 16,900 |
| 2022/10/21 | 1,596 | 1,607 | 1,586 | 1,586 | -13 | -0.8% | 14,300 |
| 2022/10/20 | 1,618 | 1,625 | 1,594 | 1,599 | -9 | -0.6% | 31,100 |
| 2022/10/19 | 1,605 | 1,628 | 1,599 | 1,608 | +7 | +0.4% | 12,400 |
| 2022/10/18 | 1,587 | 1,609 | 1,587 | 1,601 | +31 | +2% | 14,600 |
| 2022/10/17 | 1,599 | 1,599 | 1,570 | 1,570 | -37 | -2.3% | 10,600 |
| 2022/10/14 | 1,588 | 1,621 | 1,588 | 1,607 | +26 | +1.6% | 14,100 |
| 2022/10/13 | 1,590 | 1,590 | 1,569 | 1,581 | -9 | -0.6% | 13,200 |
| 2022/10/12 | 1,588 | 1,611 | 1,587 | 1,590 | -6 | -0.4% | 19,600 |
| 2022/10/11 | 1,606 | 1,628 | 1,596 | 1,596 | -40 | -2.4% | 19,900 |
| 2022/10/07 | 1,646 | 1,674 | 1,623 | 1,636 | -30 | -1.8% | 33,500 |
| 2022/10/06 | 1,668 | 1,685 | 1,653 | 1,666 | ±0 | ±0% | 29,000 |
| 2022/10/05 | 1,646 | 1,690 | 1,642 | 1,666 | +32 | +2% | 30,500 |
| 2022/10/04 | 1,618 | 1,660 | 1,607 | 1,634 | +29 | +1.8% | 47,600 |
| 2022/10/03 | 1,600 | 1,609 | 1,561 | 1,605 | -15 | -0.9% | 28,600 |
| 2022/09/30 | 1,562 | 1,646 | 1,542 | 1,620 | +58 | +3.7% | 45,200 |
| 2022/09/29 | 1,586 | 1,586 | 1,551 | 1,562 | +38 | +2.5% | 17,100 |
| 2022/09/28 | 1,537 | 1,537 | 1,503 | 1,524 | -5 | -0.3% | 27,300 |
| 2022/09/27 | 1,525 | 1,576 | 1,525 | 1,529 | +5 | +0.3% | 16,900 |
| 2022/09/26 | 1,542 | 1,545 | 1,522 | 1,524 | -18 | -1.2% | 16,400 |
| 2022/09/22 | 1,533 | 1,575 | 1,533 | 1,542 | -27 | -1.7% | 18,700 |
| 2022/09/21 | 1,572 | 1,576 | 1,550 | 1,569 | -22 | -1.4% | 23,800 |
| 2022/09/20 | 1,585 | 1,611 | 1,583 | 1,591 | +15 | +1% | 21,200 |
| 2022/09/16 | 1,580 | 1,591 | 1,566 | 1,576 | -16 | -1% | 14,900 |
| 2022/09/15 | 1,580 | 1,598 | 1,559 | 1,592 | +22 | +1.4% | 17,900 |
| 2022/09/14 | 1,535 | 1,576 | 1,526 | 1,570 | -20 | -1.3% | 21,100 |
| 2022/09/13 | 1,556 | 1,610 | 1,556 | 1,590 | +34 | +2.2% | 27,400 |
| 2022/09/12 | 1,569 | 1,569 | 1,551 | 1,556 | +7 | +0.5% | 7,300 |
| 2022/09/09 | 1,530 | 1,552 | 1,530 | 1,549 | +19 | +1.2% | 15,900 |
| 2022/09/08 | 1,522 | 1,537 | 1,515 | 1,530 | +13 | +0.9% | 16,700 |
| 2022/09/07 | 1,553 | 1,555 | 1,517 | 1,517 | -53 | -3.4% | 20,600 |
| 2022/09/06 | 1,550 | 1,584 | 1,550 | 1,570 | +20 | +1.3% | 18,200 |
| 2022/09/05 | 1,551 | 1,551 | 1,533 | 1,550 | -5 | -0.3% | 15,200 |
| 2022/09/02 | 1,585 | 1,585 | 1,545 | 1,555 | -30 | -1.9% | 25,600 |
| 2022/09/01 | 1,600 | 1,604 | 1,585 | 1,585 | -20 | -1.2% | 21,300 |
| 2022/08/31 | 1,603 | 1,624 | 1,603 | 1,605 | -14 | -0.9% | 11,800 |
| 2022/08/30 | 1,600 | 1,619 | 1,597 | 1,619 | +29 | +1.8% | 10,700 |
| 2022/08/29 | 1,578 | 1,600 | 1,565 | 1,590 | -24 | -1.5% | 17,200 |
501～
550
件表示中 / 1870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 | 199,200円 | +13.0% | +7.2% | 0.55% | 25.32倍 | 4.17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 |
| フリービット | 139,400円 | +1.8% | -4.4% | 2.15% | 9.38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 |
| 出前館 | 24,600円 | +5.1% | - | 0.00% | 24600.00倍 | 0.80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 |
| マークラインズ | 242,200円 | +17.7% | +15.7% | 1.73% | 20.02倍 | 5.44倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| セレス | 264,000円 | +12.2% | +64.3% | 1.52% | 25.32倍 | 3.14倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
市場注目の銘柄
チャート関連のコラム
