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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/08/26 | 1,630 | 1,631 | 1,611 | 1,614 | -15 | -0.9% | 9,200 |
| 2022/08/25 | 1,605 | 1,634 | 1,605 | 1,629 | +24 | +1.5% | 7,300 |
| 2022/08/24 | 1,596 | 1,607 | 1,588 | 1,605 | +3 | +0.2% | 12,300 |
| 2022/08/23 | 1,600 | 1,606 | 1,581 | 1,602 | -22 | -1.4% | 21,100 |
| 2022/08/22 | 1,643 | 1,643 | 1,610 | 1,624 | -32 | -1.9% | 14,500 |
| 2022/08/19 | 1,686 | 1,689 | 1,655 | 1,656 | -30 | -1.8% | 14,800 |
| 2022/08/18 | 1,691 | 1,691 | 1,658 | 1,686 | -11 | -0.6% | 17,900 |
| 2022/08/17 | 1,705 | 1,714 | 1,686 | 1,697 | -9 | -0.5% | 29,800 |
| 2022/08/16 | 1,667 | 1,715 | 1,653 | 1,706 | +39 | +2.3% | 54,400 |
| 2022/08/15 | 1,688 | 1,695 | 1,665 | 1,667 | -24 | -1.4% | 19,900 |
| 2022/08/12 | 1,648 | 1,691 | 1,646 | 1,691 | +47 | +2.9% | 27,300 |
| 2022/08/10 | 1,705 | 1,705 | 1,629 | 1,644 | -21 | -1.3% | 51,300 |
| 2022/08/09 | 1,656 | 1,683 | 1,648 | 1,665 | +9 | +0.5% | 33,400 |
| 2022/08/08 | 1,672 | 1,672 | 1,627 | 1,656 | -26 | -1.5% | 19,200 |
| 2022/08/05 | 1,662 | 1,692 | 1,650 | 1,682 | +20 | +1.2% | 33,100 |
| 2022/08/04 | 1,629 | 1,662 | 1,620 | 1,662 | +33 | +2% | 24,500 |
| 2022/08/03 | 1,599 | 1,630 | 1,598 | 1,629 | +30 | +1.9% | 21,300 |
| 2022/08/02 | 1,613 | 1,613 | 1,597 | 1,599 | -30 | -1.8% | 13,400 |
| 2022/08/01 | 1,627 | 1,631 | 1,610 | 1,629 | -2 | -0.1% | 13,500 |
| 2022/07/29 | 1,648 | 1,648 | 1,619 | 1,631 | +9 | +0.6% | 21,400 |
| 2022/07/28 | 1,605 | 1,630 | 1,597 | 1,622 | +22 | +1.4% | 34,000 |
651～
700
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
