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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,750 | 1,763 | 1,710 | 1,750 | -20 | -1.1% | 30,800 |
| 2022/03/25 | 1,809 | 1,809 | 1,746 | 1,770 | -20 | -1.1% | 26,400 |
| 2022/03/24 | 1,785 | 1,817 | 1,756 | 1,790 | -35 | -1.9% | 40,700 |
| 2022/03/23 | 1,783 | 1,864 | 1,770 | 1,825 | +61 | +3.5% | 76,800 |
| 2022/03/22 | 1,800 | 1,820 | 1,725 | 1,764 | -30 | -1.7% | 54,800 |
| 2022/03/18 | 1,770 | 1,801 | 1,758 | 1,794 | +19 | +1.1% | 65,000 |
| 2022/03/17 | 1,731 | 1,792 | 1,705 | 1,775 | +204 | +13% | 165,500 |
| 2022/03/16 | 1,548 | 1,577 | 1,527 | 1,571 | +36 | +2.3% | 24,000 |
| 2022/03/15 | 1,528 | 1,541 | 1,488 | 1,535 | -11 | -0.7% | 31,700 |
| 2022/03/14 | 1,543 | 1,565 | 1,517 | 1,546 | +7 | +0.5% | 29,000 |
| 2022/03/11 | 1,525 | 1,549 | 1,505 | 1,539 | -17 | -1.1% | 44,500 |
| 2022/03/10 | 1,507 | 1,564 | 1,507 | 1,556 | +63 | +4.2% | 35,600 |
| 2022/03/09 | 1,515 | 1,533 | 1,480 | 1,493 | -7 | -0.5% | 45,300 |
| 2022/03/08 | 1,451 | 1,553 | 1,451 | 1,500 | +10 | +0.7% | 46,900 |
| 2022/03/07 | 1,501 | 1,536 | 1,465 | 1,490 | -72 | -4.6% | 51,000 |
| 2022/03/04 | 1,577 | 1,585 | 1,515 | 1,562 | -15 | -1% | 45,600 |
| 2022/03/03 | 1,636 | 1,660 | 1,565 | 1,577 | -39 | -2.4% | 48,900 |
| 2022/03/02 | 1,590 | 1,646 | 1,590 | 1,616 | -14 | -0.9% | 50,000 |
| 2022/03/01 | 1,550 | 1,637 | 1,548 | 1,630 | +80 | +5.2% | 42,700 |
| 2022/02/28 | 1,499 | 1,553 | 1,468 | 1,550 | +58 | +3.9% | 47,300 |
| 2022/02/25 | 1,437 | 1,494 | 1,437 | 1,492 | +100 | +7.2% | 70,300 |
| 2022/02/24 | 1,400 | 1,417 | 1,379 | 1,392 | -36 | -2.5% | 72,700 |
| 2022/02/22 | 1,428 | 1,453 | 1,406 | 1,428 | -44 | -3% | 66,400 |
| 2022/02/21 | 1,490 | 1,490 | 1,456 | 1,472 | -73 | -4.7% | 38,000 |
| 2022/02/18 | 1,503 | 1,549 | 1,482 | 1,545 | +26 | +1.7% | 30,600 |
| 2022/02/17 | 1,562 | 1,562 | 1,507 | 1,519 | -43 | -2.8% | 30,000 |
| 2022/02/16 | 1,599 | 1,603 | 1,539 | 1,562 | +12 | +0.8% | 36,500 |
| 2022/02/15 | 1,568 | 1,589 | 1,525 | 1,550 | +20 | +1.3% | 70,600 |
| 2022/02/14 | 1,520 | 1,563 | 1,515 | 1,530 | -43 | -2.7% | 56,000 |
| 2022/02/10 | 1,629 | 1,632 | 1,561 | 1,573 | +62 | +4.1% | 59,200 |
| 2022/02/09 | 1,493 | 1,521 | 1,469 | 1,511 | +48 | +3.3% | 28,900 |
| 2022/02/08 | 1,480 | 1,498 | 1,449 | 1,463 | +3 | +0.2% | 23,100 |
| 2022/02/07 | 1,480 | 1,487 | 1,439 | 1,460 | -20 | -1.4% | 27,900 |
| 2022/02/04 | 1,457 | 1,481 | 1,428 | 1,480 | -7 | -0.5% | 38,000 |
| 2022/02/03 | 1,519 | 1,527 | 1,470 | 1,487 | -47 | -3.1% | 37,400 |
| 2022/02/02 | 1,456 | 1,543 | 1,456 | 1,534 | +71 | +4.9% | 32,500 |
| 2022/02/01 | 1,438 | 1,517 | 1,438 | 1,463 | +21 | +1.5% | 69,600 |
| 2022/01/31 | 1,370 | 1,458 | 1,370 | 1,442 | +68 | +4.9% | 50,100 |
| 2022/01/28 | 1,364 | 1,384 | 1,330 | 1,374 | +34 | +2.5% | 94,500 |
| 2022/01/27 | 1,445 | 1,455 | 1,329 | 1,340 | -114 | -7.8% | 97,500 |
| 2022/01/26 | 1,434 | 1,477 | 1,432 | 1,454 | +12 | +0.8% | 56,600 |
| 2022/01/25 | 1,521 | 1,538 | 1,435 | 1,442 | -81 | -5.3% | 63,400 |
| 2022/01/24 | 1,520 | 1,529 | 1,494 | 1,523 | -11 | -0.7% | 29,600 |
| 2022/01/21 | 1,508 | 1,534 | 1,501 | 1,534 | -18 | -1.2% | 33,700 |
| 2022/01/20 | 1,515 | 1,568 | 1,494 | 1,552 | +42 | +2.8% | 40,000 |
| 2022/01/19 | 1,575 | 1,589 | 1,494 | 1,510 | -85 | -5.3% | 70,700 |
| 2022/01/18 | 1,608 | 1,641 | 1,595 | 1,595 | -23 | -1.4% | 28,700 |
| 2022/01/17 | 1,682 | 1,682 | 1,608 | 1,618 | -24 | -1.5% | 33,600 |
| 2022/01/14 | 1,684 | 1,684 | 1,638 | 1,642 | -59 | -3.5% | 36,000 |
| 2022/01/13 | 1,709 | 1,712 | 1,692 | 1,701 | -28 | -1.6% | 38,400 |
751～
800
件表示中 / 1967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 | 158,500円 | +13.0% | +7.2% | 0.69% | 19.97倍 | 3.17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 |
| コ ア | 175,300円 | +8.3% | +5.6% | 3.14% | 10.49倍 | 1.46倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
| くすり窓 | 234,200円 | +20.4% | +33.8% | 0.97% | 15.53倍 | 3.78倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
| セレス | 214,000円 | +10.8% | +27.0% | 2.80% | 11.73倍 | 2.21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 |
| エクサウィザー | 30,700円 | +20.0% | - | 0.00% | 253.71倍 | 5.61倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
