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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,551 | 1,551 | 1,533 | 1,550 | -5 | -0.3% | 15,200 |
| 2022/09/02 | 1,585 | 1,585 | 1,545 | 1,555 | -30 | -1.9% | 25,600 |
| 2022/09/01 | 1,600 | 1,604 | 1,585 | 1,585 | -20 | -1.2% | 21,300 |
| 2022/08/31 | 1,603 | 1,624 | 1,603 | 1,605 | -14 | -0.9% | 11,800 |
| 2022/08/30 | 1,600 | 1,619 | 1,597 | 1,619 | +29 | +1.8% | 10,700 |
| 2022/08/29 | 1,578 | 1,600 | 1,565 | 1,590 | -24 | -1.5% | 17,200 |
| 2022/08/26 | 1,630 | 1,631 | 1,611 | 1,614 | -15 | -0.9% | 9,200 |
| 2022/08/25 | 1,605 | 1,634 | 1,605 | 1,629 | +24 | +1.5% | 7,300 |
| 2022/08/24 | 1,596 | 1,607 | 1,588 | 1,605 | +3 | +0.2% | 12,300 |
| 2022/08/23 | 1,600 | 1,606 | 1,581 | 1,602 | -22 | -1.4% | 21,100 |
| 2022/08/22 | 1,643 | 1,643 | 1,610 | 1,624 | -32 | -1.9% | 14,500 |
| 2022/08/19 | 1,686 | 1,689 | 1,655 | 1,656 | -30 | -1.8% | 14,800 |
| 2022/08/18 | 1,691 | 1,691 | 1,658 | 1,686 | -11 | -0.6% | 17,900 |
| 2022/08/17 | 1,705 | 1,714 | 1,686 | 1,697 | -9 | -0.5% | 29,800 |
| 2022/08/16 | 1,667 | 1,715 | 1,653 | 1,706 | +39 | +2.3% | 54,400 |
| 2022/08/15 | 1,688 | 1,695 | 1,665 | 1,667 | -24 | -1.4% | 19,900 |
| 2022/08/12 | 1,648 | 1,691 | 1,646 | 1,691 | +47 | +2.9% | 27,300 |
| 2022/08/10 | 1,705 | 1,705 | 1,629 | 1,644 | -21 | -1.3% | 51,300 |
| 2022/08/09 | 1,656 | 1,683 | 1,648 | 1,665 | +9 | +0.5% | 33,400 |
| 2022/08/08 | 1,672 | 1,672 | 1,627 | 1,656 | -26 | -1.5% | 19,200 |
| 2022/08/05 | 1,662 | 1,692 | 1,650 | 1,682 | +20 | +1.2% | 33,100 |
| 2022/08/04 | 1,629 | 1,662 | 1,620 | 1,662 | +33 | +2% | 24,500 |
| 2022/08/03 | 1,599 | 1,630 | 1,598 | 1,629 | +30 | +1.9% | 21,300 |
| 2022/08/02 | 1,613 | 1,613 | 1,597 | 1,599 | -30 | -1.8% | 13,400 |
| 2022/08/01 | 1,627 | 1,631 | 1,610 | 1,629 | -2 | -0.1% | 13,500 |
| 2022/07/29 | 1,648 | 1,648 | 1,619 | 1,631 | +9 | +0.6% | 21,400 |
| 2022/07/28 | 1,605 | 1,630 | 1,597 | 1,622 | +22 | +1.4% | 34,000 |
| 2022/07/27 | 1,610 | 1,610 | 1,585 | 1,600 | -16 | -1% | 27,200 |
| 2022/07/26 | 1,612 | 1,648 | 1,602 | 1,616 | -7 | -0.4% | 31,700 |
| 2022/07/25 | 1,643 | 1,643 | 1,606 | 1,623 | -20 | -1.2% | 20,700 |
| 2022/07/22 | 1,650 | 1,664 | 1,640 | 1,643 | +2 | +0.1% | 30,900 |
| 2022/07/21 | 1,596 | 1,648 | 1,596 | 1,641 | +46 | +2.9% | 38,900 |
| 2022/07/20 | 1,613 | 1,621 | 1,595 | 1,595 | +5 | +0.3% | 43,400 |
| 2022/07/19 | 1,577 | 1,590 | 1,553 | 1,590 | +13 | +0.8% | 22,300 |
| 2022/07/15 | 1,570 | 1,583 | 1,559 | 1,577 | -5 | -0.3% | 9,700 |
| 2022/07/14 | 1,585 | 1,599 | 1,551 | 1,582 | +25 | +1.6% | 19,400 |
| 2022/07/13 | 1,539 | 1,557 | 1,522 | 1,557 | +9 | +0.6% | 10,800 |
| 2022/07/12 | 1,589 | 1,589 | 1,542 | 1,548 | -41 | -2.6% | 21,700 |
| 2022/07/11 | 1,595 | 1,613 | 1,582 | 1,589 | ±0 | ±0% | 19,100 |
| 2022/07/08 | 1,600 | 1,620 | 1,583 | 1,589 | -5 | -0.3% | 32,800 |
| 2022/07/07 | 1,591 | 1,617 | 1,581 | 1,594 | +3 | +0.2% | 24,200 |
| 2022/07/06 | 1,570 | 1,610 | 1,570 | 1,591 | +21 | +1.3% | 30,000 |
| 2022/07/05 | 1,585 | 1,599 | 1,563 | 1,570 | -1 | -0.1% | 17,900 |
| 2022/07/04 | 1,578 | 1,586 | 1,556 | 1,571 | +6 | +0.4% | 14,100 |
| 2022/07/01 | 1,569 | 1,572 | 1,546 | 1,565 | -5 | -0.3% | 23,500 |
| 2022/06/30 | 1,618 | 1,618 | 1,568 | 1,570 | -37 | -2.3% | 25,300 |
| 2022/06/29 | 1,580 | 1,608 | 1,532 | 1,607 | +28 | +1.8% | 54,900 |
| 2022/06/28 | 1,582 | 1,596 | 1,565 | 1,579 | -22 | -1.4% | 28,000 |
| 2022/06/27 | 1,621 | 1,626 | 1,598 | 1,601 | -21 | -1.3% | 20,600 |
| 2022/06/24 | 1,593 | 1,641 | 1,593 | 1,622 | +29 | +1.8% | 25,300 |
651～
700
件表示中 / 1976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 | 166,800円 | +13.0% | +7.2% | 0.66% | 21.01倍 | 3.35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 |
| 朝日放送 | 65,200円 | +0.6% | +218.1% | 1.84% | 18.15倍 | 0.38倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| トヨクモ | 246,200円 | +46.2% | +20.5% | 0.81% | 24.28倍 | 8.78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 |
| 電算シスＨＤ | 246,400円 | +10.2% | +39.3% | 3.25% | 10.39倍 | 1.19倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| ＧＭＯＧＳＨＤ | 226,800円 | +6.4% | +9.6% | 2.20% | 29.59倍 | 2.75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 |
市場注目の銘柄
チャート関連のコラム
