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 |
|---|---|---|---|---|---|---|---|
| 2022/05/12 | 1,578 | 1,578 | 1,456 | 1,480 | -160 | -9.8% | 93,500 |
| 2022/05/11 | 1,584 | 1,663 | 1,584 | 1,640 | +38 | +2.4% | 23,200 |
| 2022/05/10 | 1,610 | 1,611 | 1,560 | 1,602 | -26 | -1.6% | 50,700 |
| 2022/05/09 | 1,653 | 1,672 | 1,618 | 1,628 | -25 | -1.5% | 41,300 |
| 2022/05/06 | 1,699 | 1,699 | 1,635 | 1,653 | -19 | -1.1% | 20,900 |
| 2022/05/02 | 1,674 | 1,702 | 1,652 | 1,672 | -36 | -2.1% | 25,700 |
| 2022/04/28 | 1,728 | 1,728 | 1,686 | 1,708 | -20 | -1.2% | 39,700 |
| 2022/04/27 | 1,700 | 1,729 | 1,685 | 1,728 | -21 | -1.2% | 56,800 |
| 2022/04/26 | 1,671 | 1,757 | 1,671 | 1,749 | +89 | +5.4% | 81,700 |
| 2022/04/25 | 1,642 | 1,682 | 1,642 | 1,660 | -14 | -0.8% | 24,000 |
| 2022/04/22 | 1,665 | 1,679 | 1,630 | 1,674 | -31 | -1.8% | 54,600 |
| 2022/04/21 | 1,709 | 1,719 | 1,682 | 1,705 | -6 | -0.4% | 38,600 |
| 2022/04/20 | 1,735 | 1,757 | 1,711 | 1,711 | -24 | -1.4% | 45,800 |
| 2022/04/19 | 1,704 | 1,760 | 1,704 | 1,735 | +34 | +2% | 37,000 |
| 2022/04/18 | 1,770 | 1,776 | 1,691 | 1,701 | -74 | -4.2% | 39,900 |
| 2022/04/15 | 1,758 | 1,791 | 1,754 | 1,775 | -5 | -0.3% | 21,200 |
| 2022/04/14 | 1,800 | 1,817 | 1,756 | 1,780 | ±0 | ±0% | 39,400 |
| 2022/04/13 | 1,701 | 1,792 | 1,695 | 1,780 | +83 | +4.9% | 51,600 |
| 2022/04/12 | 1,681 | 1,725 | 1,621 | 1,697 | -18 | -1% | 52,300 |
| 2022/04/11 | 1,804 | 1,804 | 1,710 | 1,715 | -49 | -2.8% | 56,700 |
| 2022/04/08 | 1,706 | 1,764 | 1,706 | 1,764 | +18 | +1% | 37,600 |
| 2022/04/07 | 1,773 | 1,773 | 1,735 | 1,746 | -61 | -3.4% | 33,400 |
| 2022/04/06 | 1,831 | 1,831 | 1,765 | 1,807 | -37 | -2% | 31,200 |
| 2022/04/05 | 1,870 | 1,870 | 1,832 | 1,844 | +13 | +0.7% | 25,700 |
| 2022/04/04 | 1,785 | 1,840 | 1,777 | 1,831 | +86 | +4.9% | 30,000 |
| 2022/04/01 | 1,777 | 1,777 | 1,717 | 1,745 | -31 | -1.7% | 30,600 |
| 2022/03/31 | 1,830 | 1,830 | 1,776 | 1,776 | -74 | -4% | 50,500 |
| 2022/03/30 | 1,810 | 1,851 | 1,790 | 1,850 | +36 | +2% | 47,300 |
| 2022/03/29 | 1,769 | 1,820 | 1,769 | 1,814 | +64 | +3.7% | 46,400 |
| 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 |
801～
850
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
