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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,590 | 1,611 | 1,578 | 1,593 | +3 | +0.2% | 16,700 |
| 2022/06/22 | 1,619 | 1,620 | 1,569 | 1,590 | -29 | -1.8% | 28,200 |
| 2022/06/21 | 1,602 | 1,641 | 1,602 | 1,619 | +38 | +2.4% | 24,200 |
| 2022/06/20 | 1,599 | 1,623 | 1,557 | 1,581 | -20 | -1.2% | 25,900 |
| 2022/06/17 | 1,603 | 1,632 | 1,587 | 1,601 | -54 | -3.3% | 27,600 |
| 2022/06/16 | 1,677 | 1,706 | 1,655 | 1,655 | +5 | +0.3% | 43,700 |
| 2022/06/15 | 1,643 | 1,688 | 1,639 | 1,650 | +43 | +2.7% | 52,400 |
| 2022/06/14 | 1,619 | 1,633 | 1,575 | 1,607 | -47 | -2.8% | 32,700 |
| 2022/06/13 | 1,660 | 1,678 | 1,646 | 1,654 | -20 | -1.2% | 37,900 |
| 2022/06/10 | 1,715 | 1,715 | 1,658 | 1,674 | -57 | -3.3% | 22,200 |
| 2022/06/09 | 1,697 | 1,745 | 1,697 | 1,731 | +20 | +1.2% | 24,600 |
| 2022/06/08 | 1,700 | 1,716 | 1,687 | 1,711 | +24 | +1.4% | 25,500 |
| 2022/06/07 | 1,740 | 1,740 | 1,681 | 1,687 | -53 | -3% | 17,800 |
| 2022/06/06 | 1,737 | 1,748 | 1,717 | 1,740 | ±0 | ±0% | 25,700 |
| 2022/06/03 | 1,733 | 1,749 | 1,715 | 1,740 | +30 | +1.8% | 15,500 |
| 2022/06/02 | 1,748 | 1,748 | 1,699 | 1,710 | -53 | -3% | 16,900 |
| 2022/06/01 | 1,760 | 1,766 | 1,740 | 1,763 | +3 | +0.2% | 17,100 |
| 2022/05/31 | 1,799 | 1,799 | 1,756 | 1,760 | -35 | -1.9% | 36,200 |
| 2022/05/30 | 1,728 | 1,795 | 1,728 | 1,795 | +94 | +5.5% | 45,200 |
| 2022/05/27 | 1,730 | 1,750 | 1,671 | 1,701 | -6 | -0.4% | 60,500 |
| 2022/05/26 | 1,666 | 1,750 | 1,661 | 1,707 | +41 | +2.5% | 71,900 |
| 2022/05/25 | 1,705 | 1,705 | 1,660 | 1,666 | -37 | -2.2% | 15,800 |
| 2022/05/24 | 1,714 | 1,739 | 1,691 | 1,703 | -21 | -1.2% | 25,500 |
| 2022/05/23 | 1,668 | 1,727 | 1,665 | 1,724 | +62 | +3.7% | 38,900 |
| 2022/05/20 | 1,622 | 1,674 | 1,610 | 1,662 | +20 | +1.2% | 27,800 |
| 2022/05/19 | 1,601 | 1,648 | 1,570 | 1,642 | -2 | -0.1% | 27,100 |
| 2022/05/18 | 1,630 | 1,668 | 1,623 | 1,644 | +14 | +0.9% | 35,400 |
| 2022/05/17 | 1,600 | 1,638 | 1,575 | 1,630 | +1 | +0.1% | 54,200 |
| 2022/05/16 | 1,597 | 1,630 | 1,596 | 1,629 | +52 | +3.3% | 51,700 |
| 2022/05/13 | 1,517 | 1,616 | 1,517 | 1,577 | +97 | +6.6% | 86,800 |
| 2022/05/12 | 1,578 | 1,578 | 1,456 | 1,480 | -160 | -9.8% | 93,500 |
| 2022/05/11 | 1,584 | 1,663 | 1,584 | 1,640 | +38 | +2.4% | 23,200 |
| 2022/05/10 | 1,610 | 1,611 | 1,560 | 1,602 | -26 | -1.6% | 50,700 |
| 2022/05/09 | 1,653 | 1,672 | 1,618 | 1,628 | -25 | -1.5% | 41,300 |
| 2022/05/06 | 1,699 | 1,699 | 1,635 | 1,653 | -19 | -1.1% | 20,900 |
| 2022/05/02 | 1,674 | 1,702 | 1,652 | 1,672 | -36 | -2.1% | 25,700 |
| 2022/04/28 | 1,728 | 1,728 | 1,686 | 1,708 | -20 | -1.2% | 39,700 |
| 2022/04/27 | 1,700 | 1,729 | 1,685 | 1,728 | -21 | -1.2% | 56,800 |
| 2022/04/26 | 1,671 | 1,757 | 1,671 | 1,749 | +89 | +5.4% | 81,700 |
| 2022/04/25 | 1,642 | 1,682 | 1,642 | 1,660 | -14 | -0.8% | 24,000 |
| 2022/04/22 | 1,665 | 1,679 | 1,630 | 1,674 | -31 | -1.8% | 54,600 |
| 2022/04/21 | 1,709 | 1,719 | 1,682 | 1,705 | -6 | -0.4% | 38,600 |
| 2022/04/20 | 1,735 | 1,757 | 1,711 | 1,711 | -24 | -1.4% | 45,800 |
| 2022/04/19 | 1,704 | 1,760 | 1,704 | 1,735 | +34 | +2% | 37,000 |
| 2022/04/18 | 1,770 | 1,776 | 1,691 | 1,701 | -74 | -4.2% | 39,900 |
| 2022/04/15 | 1,758 | 1,791 | 1,754 | 1,775 | -5 | -0.3% | 21,200 |
| 2022/04/14 | 1,800 | 1,817 | 1,756 | 1,780 | ±0 | ±0% | 39,400 |
| 2022/04/13 | 1,701 | 1,792 | 1,695 | 1,780 | +83 | +4.9% | 51,600 |
| 2022/04/12 | 1,681 | 1,725 | 1,621 | 1,697 | -18 | -1% | 52,300 |
| 2022/04/11 | 1,804 | 1,804 | 1,710 | 1,715 | -49 | -2.8% | 56,700 |
701～
750
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
