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 |
|---|---|---|---|---|---|---|---|
| 2022/10/05 | 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 |
| 2022/07/27 | 1,610 | 1,610 | 1,585 | 1,600 | -16 | -1% | 27,200 |
| 2022/07/26 | 1,612 | 1,648 | 1,602 | 1,616 | -7 | -0.4% | 31,700 |
| 2022/07/25 | 1,643 | 1,643 | 1,606 | 1,623 | -20 | -1.2% | 20,700 |
701～
750
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 | +6.0% | +13.6% | 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
