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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,858 | 1,864 | 1,809 | 1,841 | -5 | -0.3% | 177,600 |
| 2024/01/11 | 1,897 | 1,897 | 1,825 | 1,846 | -24 | -1.3% | 217,600 |
| 2024/01/10 | 1,901 | 1,920 | 1,865 | 1,870 | -18 | -1% | 230,700 |
| 2024/01/09 | 1,843 | 1,908 | 1,840 | 1,888 | +81 | +4.5% | 230,600 |
| 2024/01/05 | 1,867 | 1,867 | 1,806 | 1,807 | -63 | -3.4% | 167,000 |
| 2024/01/04 | 1,796 | 1,871 | 1,776 | 1,870 | +28 | +1.5% | 143,800 |
| 2023/12/29 | 1,875 | 1,875 | 1,823 | 1,842 | -30 | -1.6% | 138,000 |
| 2023/12/28 | 1,839 | 1,875 | 1,813 | 1,872 | +20 | +1.1% | 137,100 |
| 2023/12/27 | 1,836 | 1,882 | 1,830 | 1,852 | +4 | +0.2% | 182,100 |
| 2023/12/26 | 1,821 | 1,880 | 1,821 | 1,848 | +18 | +1% | 168,200 |
| 2023/12/25 | 1,905 | 1,910 | 1,815 | 1,830 | -72 | -3.8% | 225,100 |
| 2023/12/22 | 1,879 | 1,930 | 1,878 | 1,902 | +36 | +1.9% | 375,200 |
| 2023/12/21 | 1,795 | 1,874 | 1,788 | 1,866 | +15 | +0.8% | 241,300 |
| 2023/12/20 | 1,860 | 1,861 | 1,809 | 1,851 | -8 | -0.4% | 276,800 |
| 2023/12/19 | 1,753 | 1,859 | 1,751 | 1,859 | +93 | +5.3% | 309,000 |
| 2023/12/18 | 1,760 | 1,794 | 1,745 | 1,766 | +28 | +1.6% | 188,400 |
| 2023/12/15 | 1,696 | 1,756 | 1,695 | 1,738 | +41 | +2.4% | 182,000 |
| 2023/12/14 | 1,728 | 1,759 | 1,682 | 1,697 | +30 | +1.8% | 212,200 |
| 2023/12/13 | 1,620 | 1,680 | 1,620 | 1,667 | +55 | +3.4% | 178,700 |
| 2023/12/12 | 1,668 | 1,682 | 1,606 | 1,612 | -57 | -3.4% | 175,900 |
| 2023/12/11 | 1,657 | 1,678 | 1,650 | 1,669 | +15 | +0.9% | 116,300 |
| 2023/12/08 | 1,659 | 1,678 | 1,642 | 1,654 | -28 | -1.7% | 176,300 |
| 2023/12/07 | 1,755 | 1,756 | 1,673 | 1,682 | -106 | -5.9% | 343,400 |
| 2023/12/06 | 1,769 | 1,792 | 1,741 | 1,788 | +38 | +2.2% | 169,400 |
| 2023/12/05 | 1,773 | 1,819 | 1,749 | 1,750 | -20 | -1.1% | 289,100 |
| 2023/12/04 | 1,705 | 1,777 | 1,689 | 1,770 | +72 | +4.2% | 200,700 |
| 2023/12/01 | 1,721 | 1,734 | 1,689 | 1,698 | -24 | -1.4% | 144,100 |
| 2023/11/30 | 1,730 | 1,742 | 1,703 | 1,722 | +2 | +0.1% | 99,000 |
| 2023/11/29 | 1,713 | 1,747 | 1,712 | 1,720 | +2 | +0.1% | 115,200 |
| 2023/11/28 | 1,732 | 1,750 | 1,698 | 1,718 | -24 | -1.4% | 131,700 |
| 2023/11/27 | 1,810 | 1,818 | 1,732 | 1,742 | -62 | -3.4% | 204,200 |
| 2023/11/24 | 1,799 | 1,835 | 1,790 | 1,804 | +38 | +2.2% | 196,100 |
| 2023/11/22 | 1,795 | 1,798 | 1,758 | 1,766 | -36 | -2% | 186,600 |
| 2023/11/21 | 1,846 | 1,852 | 1,790 | 1,802 | -20 | -1.1% | 202,000 |
| 2023/11/20 | 1,783 | 1,880 | 1,783 | 1,822 | +59 | +3.3% | 393,300 |
| 2023/11/17 | 1,796 | 1,796 | 1,726 | 1,763 | -22 | -1.2% | 188,500 |
| 2023/11/16 | 1,784 | 1,803 | 1,737 | 1,785 | +15 | +0.8% | 198,300 |
| 2023/11/15 | 1,784 | 1,844 | 1,764 | 1,770 | +66 | +3.9% | 405,600 |
| 2023/11/14 | 1,749 | 1,758 | 1,698 | 1,704 | -9 | -0.5% | 177,800 |
| 2023/11/13 | 1,726 | 1,775 | 1,701 | 1,713 | -3 | -0.2% | 192,700 |
| 2023/11/10 | 1,725 | 1,735 | 1,664 | 1,716 | -40 | -2.3% | 311,200 |
| 2023/11/09 | 1,785 | 1,788 | 1,678 | 1,756 | +69 | +4.1% | 567,900 |
| 2023/11/08 | 1,727 | 1,739 | 1,667 | 1,687 | +7 | +0.4% | 359,100 |
| 2023/11/07 | 1,661 | 1,690 | 1,646 | 1,680 | -3 | -0.2% | 198,300 |
| 2023/11/06 | 1,668 | 1,694 | 1,641 | 1,683 | +101 | +6.4% | 255,200 |
| 2023/11/02 | 1,564 | 1,609 | 1,560 | 1,582 | +58 | +3.8% | 150,400 |
| 2023/11/01 | 1,600 | 1,600 | 1,524 | 1,524 | -34 | -2.2% | 141,400 |
| 2023/10/31 | 1,529 | 1,565 | 1,488 | 1,558 | +33 | +2.2% | 164,500 |
| 2023/10/30 | 1,525 | 1,550 | 1,516 | 1,525 | -22 | -1.4% | 96,500 |
| 2023/10/27 | 1,545 | 1,555 | 1,508 | 1,547 | +25 | +1.6% | 119,800 |
301～
350
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
