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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 3,260 | 3,295 | 3,215 | 3,215 | -95 | -2.9% | 8,400 |
| 2018/12/07 | 3,320 | 3,320 | 3,275 | 3,310 | +20 | +0.6% | 6,000 |
| 2018/12/06 | 3,285 | 3,300 | 3,250 | 3,290 | -10 | -0.3% | 15,200 |
| 2018/12/05 | 3,290 | 3,310 | 3,275 | 3,300 | -10 | -0.3% | 17,000 |
| 2018/12/04 | 3,320 | 3,340 | 3,290 | 3,310 | -15 | -0.5% | 14,800 |
| 2018/12/03 | 3,370 | 3,370 | 3,290 | 3,325 | -45 | -1.3% | 29,400 |
| 2018/11/30 | 3,330 | 3,375 | 3,285 | 3,370 | +40 | +1.2% | 9,600 |
| 2018/11/29 | 3,370 | 3,445 | 3,325 | 3,330 | +5 | +0.2% | 24,200 |
| 2018/11/28 | 3,340 | 3,390 | 3,300 | 3,325 | -15 | -0.4% | 16,600 |
| 2018/11/27 | 3,330 | 3,340 | 3,275 | 3,340 | +40 | +1.2% | 2,200 |
| 2018/11/26 | 3,290 | 3,345 | 3,265 | 3,300 | -40 | -1.2% | 5,200 |
| 2018/11/22 | 3,340 | 3,345 | 3,240 | 3,340 | +70 | +2.1% | 15,800 |
| 2018/11/21 | 3,175 | 3,270 | 3,135 | 3,270 | +60 | +1.9% | 10,800 |
| 2018/11/20 | 3,245 | 3,245 | 3,120 | 3,210 | -40 | -1.2% | 11,600 |
| 2018/11/19 | 3,200 | 3,250 | 3,200 | 3,250 | +45 | +1.4% | 8,400 |
| 2018/11/16 | 3,300 | 3,325 | 3,190 | 3,205 | -130 | -3.9% | 7,600 |
| 2018/11/15 | 3,250 | 3,345 | 3,225 | 3,335 | +35 | +1.1% | 9,800 |
| 2018/11/14 | 3,375 | 3,385 | 3,260 | 3,300 | -70 | -2.1% | 15,000 |
| 2018/11/13 | 3,250 | 3,390 | 3,150 | 3,370 | +45 | +1.4% | 18,400 |
| 2018/11/12 | 3,420 | 3,500 | 3,285 | 3,325 | -55 | -1.6% | 24,000 |
| 2018/11/09 | 3,430 | 3,460 | 3,340 | 3,380 | -50 | -1.5% | 12,600 |
| 2018/11/08 | 3,400 | 3,500 | 3,355 | 3,430 | +75 | +2.2% | 4,800 |
| 2018/11/07 | 3,395 | 3,405 | 3,350 | 3,355 | +10 | +0.3% | 3,600 |
| 2018/11/06 | 3,360 | 3,360 | 3,345 | 3,345 | -55 | -1.6% | 800 |
| 2018/11/05 | 3,370 | 3,440 | 3,345 | 3,400 | +30 | +0.9% | 2,200 |
| 2018/11/02 | 3,400 | 3,400 | 3,350 | 3,370 | -30 | -0.9% | 3,200 |
| 2018/11/01 | 3,445 | 3,445 | 3,335 | 3,400 | -30 | -0.9% | 7,200 |
| 2018/10/31 | 3,445 | 3,445 | 3,390 | 3,430 | +30 | +0.9% | 3,800 |
| 2018/10/30 | 3,250 | 3,410 | 3,230 | 3,400 | +80 | +2.4% | 20,800 |
| 2018/10/29 | 3,470 | 3,575 | 3,300 | 3,320 | -115 | -3.3% | 22,600 |
| 2018/10/26 | 3,400 | 3,445 | 3,290 | 3,435 | +35 | +1% | 21,000 |
| 2018/10/25 | 3,360 | 3,450 | 3,350 | 3,400 | -50 | -1.4% | 17,200 |
| 2018/10/24 | 3,460 | 3,495 | 3,425 | 3,450 | -50 | -1.4% | 11,200 |
| 2018/10/23 | 3,515 | 3,515 | 3,375 | 3,500 | ±0 | ±0% | 11,000 |
| 2018/10/22 | 3,475 | 3,540 | 3,460 | 3,500 | +45 | +1.3% | 5,600 |
| 2018/10/19 | 3,480 | 3,480 | 3,405 | 3,455 | +25 | +0.7% | 6,200 |
| 2018/10/18 | 3,550 | 3,555 | 3,430 | 3,430 | -90 | -2.6% | 11,000 |
| 2018/10/17 | 3,520 | 3,550 | 3,515 | 3,520 | +55 | +1.6% | 8,200 |
| 2018/10/16 | 3,400 | 3,500 | 3,380 | 3,465 | +40 | +1.2% | 5,000 |
| 2018/10/15 | 3,515 | 3,515 | 3,310 | 3,425 | -75 | -2.1% | 12,000 |
| 2018/10/12 | 3,475 | 3,540 | 3,455 | 3,500 | +135 | +4% | 4,400 |
| 2018/10/11 | 3,295 | 3,460 | 3,255 | 3,365 | -130 | -3.7% | 12,200 |
| 2018/10/10 | 3,545 | 3,550 | 3,480 | 3,495 | -75 | -2.1% | 7,800 |
| 2018/10/09 | 3,570 | 3,570 | 3,455 | 3,570 | +40 | +1.1% | 7,600 |
| 2018/10/05 | 3,445 | 3,560 | 3,445 | 3,530 | +85 | +2.5% | 27,000 |
| 2018/10/04 | 3,440 | 3,445 | 3,350 | 3,445 | +55 | +1.6% | 5,400 |
| 2018/10/03 | 3,370 | 3,395 | 3,350 | 3,390 | -20 | -0.6% | 7,400 |
| 2018/10/02 | 3,475 | 3,475 | 3,375 | 3,410 | -70 | -2% | 25,200 |
| 2018/10/01 | 3,515 | 3,530 | 3,440 | 3,480 | -20 | -0.6% | 21,400 |
| 2018/09/28 | 3,225 | 3,675 | 3,210 | 3,500 | +325 | +10.2% | 76,800 |
1551～
1600
件表示中 / 1969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 | 157,500円 | +13.0% | +7.2% | 0.70% | 19.84倍 | 3.16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 | 212,900円 | +10.8% | +27.0% | 2.82% | 11.67倍 | 2.20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 |
| ＧＭＯＧＳＨＤ | 219,900円 | +6.4% | +9.6% | 2.27% | 28.69倍 | 2.67倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| ＶＲＡＩＮ | 251,600円 | +50.0% | +49.6% | 0.00% | 43.11倍 | 17.89倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| メディアドゥ | 166,300円 | +4.0% | +14.4% | 2.41% | 12.60倍 | 1.43倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
市場注目の銘柄
チャート関連のコラム
