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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,759 | 1,762 | 1,726 | 1,753 | -2 | -0.1% | 48,100 |
| 2025/01/20 | 1,728 | 1,762 | 1,724 | 1,755 | +37 | +2.2% | 65,200 |
| 2025/01/17 | 1,750 | 1,756 | 1,717 | 1,718 | -36 | -2.1% | 59,400 |
| 2025/01/16 | 1,790 | 1,790 | 1,748 | 1,754 | -19 | -1.1% | 87,000 |
| 2025/01/15 | 1,822 | 1,844 | 1,772 | 1,773 | -32 | -1.8% | 114,200 |
| 2025/01/14 | 1,818 | 1,839 | 1,805 | 1,805 | -15 | -0.8% | 97,200 |
| 2025/01/10 | 1,827 | 1,853 | 1,820 | 1,820 | -17 | -0.9% | 62,500 |
| 2025/01/09 | 1,860 | 1,870 | 1,813 | 1,837 | -16 | -0.9% | 104,900 |
| 2025/01/08 | 1,865 | 1,867 | 1,828 | 1,853 | -35 | -1.9% | 101,000 |
| 2025/01/07 | 1,874 | 1,898 | 1,848 | 1,888 | +50 | +2.7% | 137,100 |
| 2025/01/06 | 1,827 | 1,862 | 1,810 | 1,838 | +26 | +1.4% | 138,100 |
| 2024/12/30 | 1,798 | 1,844 | 1,791 | 1,812 | +3 | +0.2% | 87,900 |
| 2024/12/27 | 1,811 | 1,850 | 1,797 | 1,809 | +9 | +0.5% | 110,200 |
| 2024/12/26 | 1,835 | 1,838 | 1,798 | 1,800 | -39 | -2.1% | 126,400 |
| 2024/12/25 | 1,830 | 1,869 | 1,822 | 1,839 | +9 | +0.5% | 76,400 |
| 2024/12/24 | 1,863 | 1,863 | 1,829 | 1,830 | -30 | -1.6% | 53,600 |
| 2024/12/23 | 1,850 | 1,895 | 1,850 | 1,860 | +10 | +0.5% | 57,700 |
| 2024/12/20 | 1,873 | 1,900 | 1,850 | 1,850 | -23 | -1.2% | 64,800 |
| 2024/12/19 | 1,841 | 1,894 | 1,841 | 1,873 | -8 | -0.4% | 57,700 |
| 2024/12/18 | 1,874 | 1,897 | 1,846 | 1,881 | +7 | +0.4% | 49,900 |
| 2024/12/17 | 1,909 | 1,916 | 1,858 | 1,874 | -33 | -1.7% | 93,500 |
| 2024/12/16 | 1,901 | 1,927 | 1,898 | 1,907 | -31 | -1.6% | 75,600 |
| 2024/12/13 | 1,904 | 1,983 | 1,882 | 1,938 | +6 | +0.3% | 99,400 |
| 2024/12/12 | 1,973 | 2,001 | 1,932 | 1,932 | -23 | -1.2% | 105,700 |
| 2024/12/11 | 1,940 | 1,976 | 1,934 | 1,955 | +27 | +1.4% | 71,600 |
| 2024/12/10 | 2,012 | 2,012 | 1,928 | 1,928 | -85 | -4.2% | 101,300 |
| 2024/12/09 | 1,978 | 2,029 | 1,977 | 2,013 | +28 | +1.4% | 88,500 |
| 2024/12/06 | 1,982 | 2,010 | 1,956 | 1,985 | -38 | -1.9% | 141,500 |
| 2024/12/05 | 2,010 | 2,045 | 1,992 | 2,023 | +30 | +1.5% | 89,000 |
| 2024/12/04 | 2,013 | 2,013 | 1,955 | 1,993 | -16 | -0.8% | 71,200 |
| 2024/12/03 | 2,015 | 2,020 | 1,984 | 2,009 | -11 | -0.5% | 74,900 |
| 2024/12/02 | 2,080 | 2,119 | 2,016 | 2,020 | -50 | -2.4% | 191,300 |
| 2024/11/29 | 1,975 | 2,082 | 1,963 | 2,070 | +107 | +5.5% | 116,000 |
| 2024/11/28 | 1,920 | 1,988 | 1,916 | 1,963 | +10 | +0.5% | 52,600 |
| 2024/11/27 | 2,015 | 2,020 | 1,924 | 1,953 | -81 | -4% | 108,200 |
| 2024/11/26 | 2,027 | 2,050 | 1,999 | 2,034 | +35 | +1.8% | 97,200 |
| 2024/11/25 | 1,996 | 2,030 | 1,983 | 1,999 | +7 | +0.4% | 81,200 |
| 2024/11/22 | 2,044 | 2,050 | 1,968 | 1,992 | -46 | -2.3% | 104,800 |
| 2024/11/21 | 2,032 | 2,050 | 1,981 | 2,038 | -13 | -0.6% | 88,600 |
| 2024/11/20 | 2,130 | 2,159 | 2,036 | 2,051 | -57 | -2.7% | 140,200 |
| 2024/11/19 | 2,036 | 2,136 | 2,036 | 2,108 | +80 | +3.9% | 194,800 |
| 2024/11/18 | 2,000 | 2,070 | 1,986 | 2,028 | -18 | -0.9% | 111,100 |
| 2024/11/15 | 1,987 | 2,074 | 1,958 | 2,046 | +31 | +1.5% | 145,500 |
| 2024/11/14 | 1,920 | 2,091 | 1,865 | 2,015 | +100 | +5.2% | 427,000 |
| 2024/11/13 | 1,905 | 1,930 | 1,892 | 1,915 | +24 | +1.3% | 152,600 |
| 2024/11/12 | 1,919 | 1,934 | 1,874 | 1,891 | -13 | -0.7% | 66,600 |
| 2024/11/11 | 1,900 | 1,907 | 1,871 | 1,904 | +6 | +0.3% | 52,000 |
| 2024/11/08 | 1,845 | 1,920 | 1,845 | 1,898 | +49 | +2.7% | 105,300 |
| 2024/11/07 | 1,878 | 1,888 | 1,830 | 1,849 | -7 | -0.4% | 67,800 |
| 2024/11/06 | 1,860 | 1,874 | 1,833 | 1,856 | -10 | -0.5% | 54,000 |
51～
100
件表示中 / 1957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 | 153,400円 | +13.0% | +7.2% | 0.72% | 19.32倍 | 3.08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 |
| セレス | 210,000円 | +10.8% | +27.0% | 2.86% | 11.51倍 | 2.17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 |
| 出前館 | 22,400円 | +5.1% | - | 0.00% | 22400.00倍 | 0.68倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| システムリサーチ | 148,500円 | +14.6% | +12.5% | 4.04% | 11.19倍 | 2.34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 |
| トヨクモ | 224,600円 | +46.2% | +20.5% | 0.89% | 22.15倍 | 8.01倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
市場注目の銘柄
チャート関連のコラム
