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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 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 |
601～
650
件表示中 / 1999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 | 183,600円 | +17.1% | +12.6% | 0.76% | 22.02倍 | 3.67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 |
| ｉｐｓ | 234,700円 | +17.9% | +20.3% | 1.70% | 10.14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 |
| オプティム | 54,400円 | - | - | - | - | 3.56倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| 東 名 | 198,400円 | +25.4% | +21.1% | 0.76% | 14.83倍 | 3.42倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| セゾンテクノ | 180,600円 | -4.0% | +4.6% | - | - | - |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
市場注目の銘柄
チャート関連のコラム
