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 |
|---|---|---|---|---|---|---|---|
| 2022/12/19 | 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 |
| 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 |
651～
700
件表示中 / 2046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 | 208,500円 | +15.4% | +11.9% | 0.96% | 21.83倍 | 3.82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 |
| システムリサーチ | 207,000円 | +13.1% | +14.3% | 2.90% | 13.54倍 | 2.91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 |
| アイネス | 165,300円 | - | - | 3.63% | 12.29倍 | 0.88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 |
| ＣＩＪ | 50,000円 | +6.0% | +3.4% | 3.20% | 18.85倍 | 1.95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 |
| ＩＧポート | 163,900円 | +8.0% | +16.8% | 1.04% | 24.21倍 | 4.20倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
市場注目の銘柄
チャート関連のコラム
