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 |
|---|---|---|---|---|---|---|---|
| 2018/08/21 | 3,040 | 3,040 | 2,975 | 3,005 | -70 | -2.3% | 10,400 |
| 2018/08/20 | 3,180 | 3,180 | 3,060 | 3,075 | -55 | -1.8% | 6,200 |
| 2018/08/17 | 3,070 | 3,130 | 3,000 | 3,130 | +110 | +3.6% | 15,200 |
| 2018/08/16 | 3,100 | 3,110 | 2,950 | 3,020 | -90 | -2.9% | 28,400 |
| 2018/08/15 | 3,180 | 3,180 | 3,100 | 3,110 | -55 | -1.7% | 7,000 |
| 2018/08/14 | 3,140 | 3,195 | 3,075 | 3,165 | +60 | +1.9% | 12,000 |
| 2018/08/13 | 3,200 | 3,200 | 3,085 | 3,105 | -140 | -4.3% | 6,400 |
| 2018/08/10 | 3,175 | 3,245 | 2,970 | 3,245 | +120 | +3.8% | 51,800 |
| 2018/08/09 | 3,400 | 3,400 | 3,080 | 3,125 | -435 | -12.2% | 98,800 |
| 2018/08/08 | 3,450 | 3,625 | 3,415 | 3,560 | +195 | +5.8% | 20,800 |
| 2018/08/07 | 3,380 | 3,480 | 3,365 | 3,365 | -50 | -1.5% | 10,200 |
| 2018/08/06 | 3,475 | 3,475 | 3,375 | 3,415 | -75 | -2.1% | 3,600 |
| 2018/08/03 | 3,515 | 3,550 | 3,455 | 3,490 | -60 | -1.7% | 7,000 |
| 2018/08/02 | 3,595 | 3,595 | 3,520 | 3,550 | ±0 | ±0% | 7,600 |
| 2018/08/01 | 3,425 | 3,565 | 3,415 | 3,550 | +125 | +3.6% | 18,200 |
| 2018/07/31 | 3,345 | 3,425 | 3,345 | 3,425 | +40 | +1.2% | 6,400 |
| 2018/07/30 | 3,440 | 3,475 | 3,380 | 3,385 | -105 | -3% | 4,800 |
| 2018/07/27 | 3,520 | 3,520 | 3,425 | 3,490 | -50 | -1.4% | 12,600 |
| 2018/07/26 | 3,540 | 3,550 | 3,500 | 3,540 | ±0 | ±0% | 6,400 |
| 2018/07/25 | 3,580 | 3,580 | 3,480 | 3,540 | +25 | +0.7% | 8,400 |
| 2018/07/24 | 3,550 | 3,565 | 3,440 | 3,515 | -15 | -0.4% | 13,800 |
| 2018/07/23 | 3,555 | 3,600 | 3,510 | 3,530 | -15 | -0.4% | 14,400 |
| 2018/07/20 | 3,420 | 3,620 | 3,375 | 3,545 | +120 | +3.5% | 31,200 |
| 2018/07/19 | 3,430 | 3,470 | 3,365 | 3,425 | -5 | -0.1% | 6,200 |
| 2018/07/18 | 3,435 | 3,435 | 3,340 | 3,430 | +45 | +1.3% | 10,400 |
| 2018/07/17 | 3,325 | 3,470 | 3,320 | 3,385 | +75 | +2.3% | 21,800 |
| 2018/07/13 | 3,270 | 3,310 | 3,250 | 3,310 | +30 | +0.9% | 15,200 |
| 2018/07/12 | 3,250 | 3,310 | 3,210 | 3,280 | -15 | -0.5% | 9,400 |
| 2018/07/11 | 3,265 | 3,295 | 3,200 | 3,295 | +30 | +0.9% | 17,600 |
| 2018/07/10 | 3,295 | 3,300 | 3,230 | 3,265 | ±0 | ±0% | 16,200 |
| 2018/07/09 | 3,250 | 3,340 | 3,200 | 3,265 | +25 | +0.8% | 17,200 |
| 2018/07/06 | 3,225 | 3,245 | 3,080 | 3,240 | +15 | +0.5% | 10,600 |
| 2018/07/05 | 3,215 | 3,270 | 3,165 | 3,225 | -30 | -0.9% | 10,000 |
| 2018/07/04 | 3,245 | 3,275 | 3,200 | 3,255 | +5 | +0.2% | 7,200 |
| 2018/07/03 | 3,225 | 3,275 | 3,200 | 3,250 | +75 | +2.4% | 17,200 |
| 2018/07/02 | 3,200 | 3,225 | 3,110 | 3,175 | -5 | -0.2% | 6,600 |
| 2018/06/29 | 3,165 | 3,225 | 3,060 | 3,180 | +5 | +0.2% | 13,000 |
| 2018/06/28 | 3,275 | 3,275 | 3,165 | 3,175 | -105 | -3.2% | 9,600 |
| 2018/06/27 | 3,245 | 3,300 | 3,190 | 3,280 | +40 | +1.2% | 10,000 |
| 2018/06/26 | 3,150 | 3,240 | 3,140 | 3,240 | +10 | +0.3% | 18,800 |
| 2018/06/25 | 3,380 | 3,410 | 3,225 | 3,230 | -200 | -5.8% | 42,800 |
| 2018/06/22 | 3,520 | 3,520 | 3,425 | 3,430 | -75 | -2.1% | 14,200 |
| 2018/06/21 | 3,540 | 3,545 | 3,460 | 3,505 | +15 | +0.4% | 18,000 |
| 2018/06/20 | 3,510 | 3,510 | 3,395 | 3,490 | -35 | -1% | 22,600 |
| 2018/06/19 | 3,620 | 3,620 | 3,450 | 3,525 | -75 | -2.1% | 14,000 |
| 2018/06/18 | 3,615 | 3,645 | 3,555 | 3,600 | -30 | -0.8% | 8,400 |
| 2018/06/15 | 3,515 | 3,640 | 3,455 | 3,630 | +115 | +3.3% | 12,000 |
| 2018/06/14 | 3,555 | 3,570 | 3,505 | 3,515 | -40 | -1.1% | 7,200 |
| 2018/06/13 | 3,620 | 3,620 | 3,535 | 3,555 | -70 | -1.9% | 7,400 |
| 2018/06/12 | 3,625 | 3,625 | 3,525 | 3,625 | +125 | +3.6% | 13,800 |
1701～
1750
件表示中 / 2044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 | 209,000円 | +15.4% | +11.9% | 0.96% | 21.91倍 | 3.84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 |
| アイネス | 167,700円 | +6.0% | +13.6% | 3.58% | 12.47倍 | 0.90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 |
| システムリサーチ | 208,400円 | +13.1% | +14.3% | 2.88% | 13.62倍 | 2.93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 |
| ＣＩＪ | 50,700円 | +6.0% | +3.4% | 3.16% | 19.12倍 | 1.98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 |
| ＫＳＫ | 442,000円 | +7.6% | +7.7% | 3.69% | 13.58倍 | 1.62倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
市場注目の銘柄
チャート関連のコラム
