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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,650 | 1,657 | 1,628 | 1,650 | -6 | -0.4% | 20,000 |
| 2025/04/30 | 1,662 | 1,662 | 1,620 | 1,656 | -4 | -0.2% | 16,500 |
| 2025/04/28 | 1,634 | 1,673 | 1,634 | 1,660 | +19 | +1.2% | 38,700 |
| 2025/04/25 | 1,598 | 1,642 | 1,598 | 1,641 | +43 | +2.7% | 36,700 |
| 2025/04/24 | 1,600 | 1,604 | 1,588 | 1,598 | -3 | -0.2% | 20,500 |
| 2025/04/23 | 1,594 | 1,615 | 1,580 | 1,601 | +26 | +1.7% | 34,200 |
| 2025/04/22 | 1,592 | 1,600 | 1,568 | 1,575 | -9 | -0.6% | 14,600 |
| 2025/04/21 | 1,595 | 1,608 | 1,578 | 1,584 | +1 | +0.1% | 14,900 |
| 2025/04/18 | 1,565 | 1,590 | 1,564 | 1,583 | +41 | +2.7% | 19,000 |
| 2025/04/17 | 1,515 | 1,548 | 1,515 | 1,542 | +6 | +0.4% | 17,400 |
| 2025/04/16 | 1,579 | 1,580 | 1,526 | 1,536 | -43 | -2.7% | 23,600 |
| 2025/04/15 | 1,602 | 1,602 | 1,572 | 1,579 | -22 | -1.4% | 35,700 |
| 2025/04/14 | 1,580 | 1,620 | 1,576 | 1,601 | +50 | +3.2% | 78,500 |
| 2025/04/11 | 1,481 | 1,551 | 1,462 | 1,551 | +30 | +2% | 91,100 |
| 2025/04/10 | 1,547 | 1,548 | 1,491 | 1,521 | +134 | +9.7% | 90,600 |
| 2025/04/09 | 1,417 | 1,426 | 1,358 | 1,387 | -57 | -3.9% | 96,500 |
| 2025/04/08 | 1,424 | 1,491 | 1,424 | 1,444 | +131 | +10% | 121,200 |
| 2025/04/07 | 1,374 | 1,417 | 1,313 | 1,313 | -221 | -14.4% | 207,300 |
| 2025/04/04 | 1,585 | 1,596 | 1,488 | 1,534 | -83 | -5.1% | 156,300 |
| 2025/04/03 | 1,594 | 1,640 | 1,585 | 1,617 | -48 | -2.9% | 87,300 |
| 2025/04/02 | 1,665 | 1,670 | 1,650 | 1,665 | ±0 | ±0% | 40,800 |
| 2025/04/01 | 1,686 | 1,686 | 1,661 | 1,665 | -3 | -0.2% | 50,000 |
| 2025/03/31 | 1,693 | 1,693 | 1,667 | 1,668 | -46 | -2.7% | 74,700 |
| 2025/03/28 | 1,729 | 1,737 | 1,697 | 1,714 | -22 | -1.3% | 38,400 |
| 2025/03/27 | 1,704 | 1,736 | 1,700 | 1,736 | +22 | +1.3% | 39,000 |
| 2025/03/26 | 1,706 | 1,718 | 1,705 | 1,714 | +10 | +0.6% | 27,200 |
| 2025/03/25 | 1,709 | 1,720 | 1,694 | 1,704 | -7 | -0.4% | 34,600 |
| 2025/03/24 | 1,729 | 1,729 | 1,707 | 1,711 | ±0 | ±0% | 26,400 |
| 2025/03/21 | 1,721 | 1,744 | 1,710 | 1,711 | -10 | -0.6% | 39,400 |
| 2025/03/19 | 1,718 | 1,735 | 1,711 | 1,721 | -4 | -0.2% | 23,600 |
| 2025/03/18 | 1,728 | 1,741 | 1,714 | 1,725 | -3 | -0.2% | 37,500 |
| 2025/03/17 | 1,720 | 1,742 | 1,715 | 1,728 | +21 | +1.2% | 39,500 |
| 2025/03/14 | 1,702 | 1,719 | 1,694 | 1,707 | -1 | -0.1% | 30,100 |
| 2025/03/13 | 1,747 | 1,758 | 1,699 | 1,708 | -31 | -1.8% | 54,200 |
| 2025/03/12 | 1,740 | 1,750 | 1,730 | 1,739 | -3 | -0.2% | 47,500 |
| 2025/03/11 | 1,720 | 1,745 | 1,677 | 1,742 | +6 | +0.3% | 87,300 |
| 2025/03/10 | 1,730 | 1,747 | 1,720 | 1,736 | +4 | +0.2% | 48,300 |
| 2025/03/07 | 1,710 | 1,748 | 1,700 | 1,732 | +11 | +0.6% | 65,500 |
| 2025/03/06 | 1,724 | 1,747 | 1,708 | 1,721 | +4 | +0.2% | 72,700 |
| 2025/03/05 | 1,704 | 1,735 | 1,700 | 1,717 | +16 | +0.9% | 64,500 |
| 2025/03/04 | 1,730 | 1,730 | 1,691 | 1,701 | -30 | -1.7% | 63,100 |
| 2025/03/03 | 1,718 | 1,731 | 1,698 | 1,731 | +46 | +2.7% | 55,400 |
| 2025/02/28 | 1,700 | 1,711 | 1,677 | 1,685 | -38 | -2.2% | 106,100 |
| 2025/02/27 | 1,732 | 1,741 | 1,712 | 1,723 | -7 | -0.4% | 61,000 |
| 2025/02/26 | 1,762 | 1,767 | 1,710 | 1,730 | -32 | -1.8% | 99,800 |
| 2025/02/25 | 1,772 | 1,784 | 1,759 | 1,762 | -45 | -2.5% | 77,100 |
| 2025/02/21 | 1,813 | 1,855 | 1,797 | 1,807 | +5 | +0.3% | 140,300 |
| 2025/02/20 | 1,852 | 1,871 | 1,802 | 1,802 | -76 | -4% | 99,800 |
| 2025/02/19 | 1,858 | 1,884 | 1,840 | 1,878 | +19 | +1% | 55,100 |
| 2025/02/18 | 1,884 | 1,885 | 1,855 | 1,859 | +1 | +0.1% | 65,100 |
1～
50
件表示中 / 1975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 | 165,000円 | +13.0% | +7.2% | 0.67% | 20.79倍 | 3.31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 |
| 出前館 | 24,000円 | +5.1% | - | 0.00% | 24000.00倍 | 0.83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 |
| 日本通信 | 16,200円 | +16.2% | -45.1% | 0.00% | 54.92倍 | 8.63倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
| シェアリングＴ | 113,400円 | +14.6% | +11.7% | 2.65% | 18.42倍 | 6.63倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| コ ア | 177,000円 | +9.8% | +10.2% | 3.11% | 10.17倍 | 1.37倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
市場注目の銘柄
チャート関連のコラム
